クオリプスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 4,805 | 4,925 | 4,780 | 4,835 | -15 | -0.3% | 108,800 |
| 2024/12/10 | 4,730 | 4,940 | 4,730 | 4,850 | +180 | +3.9% | 208,400 |
| 2024/12/09 | 4,905 | 4,910 | 4,635 | 4,670 | -230 | -4.7% | 246,100 |
| 2024/12/06 | 4,955 | 4,970 | 4,830 | 4,900 | -95 | -1.9% | 204,800 |
| 2024/12/05 | 5,030 | 5,190 | 4,960 | 4,995 | -105 | -2.1% | 221,000 |
| 2024/12/04 | 5,500 | 5,500 | 5,100 | 5,100 | -370 | -6.8% | 449,100 |
| 2024/12/03 | 5,170 | 5,490 | 5,020 | 5,470 | +300 | +5.8% | 529,400 |
| 2024/12/02 | 5,290 | 5,540 | 5,160 | 5,170 | +80 | +1.6% | 720,900 |
| 2024/11/29 | 4,830 | 5,160 | 4,740 | 5,090 | +240 | +4.9% | 478,200 |
| 2024/11/28 | 4,805 | 4,950 | 4,680 | 4,850 | +105 | +2.2% | 722,100 |
| 2024/11/27 | 4,600 | 4,770 | 4,450 | 4,745 | -55 | -1.1% | 655,300 |
| 2024/11/26 | 4,905 | 5,110 | 4,655 | 4,800 | -240 | -4.8% | 1,061,200 |
| 2024/11/25 | 5,250 | 5,500 | 5,020 | 5,040 | -140 | -2.7% | 529,600 |
| 2024/11/22 | 5,980 | 5,980 | 5,020 | 5,180 | -500 | -8.8% | 1,994,800 |
| 2024/11/21 | 5,680 | 5,680 | 5,680 | 5,680 | +705 | +14.2% | 18,800 |
| 2024/11/20 | 4,650 | 4,975 | 4,585 | 4,975 | +700 | +16.4% | 379,100 |
| 2024/11/19 | 4,960 | 4,975 | 4,145 | 4,275 | -785 | -15.5% | 1,445,900 |
| 2024/11/18 | 4,650 | 5,470 | 4,585 | 5,060 | -170 | -3.3% | 709,300 |
| 2024/11/15 | 5,930 | 6,060 | 5,050 | 5,230 | -820 | -13.6% | 573,500 |
| 2024/11/14 | 5,350 | 6,430 | 5,350 | 6,050 | -100 | -1.6% | 584,400 |
| 2024/11/13 | 6,370 | 6,550 | 6,140 | 6,150 | -220 | -3.5% | 194,100 |
| 2024/11/12 | 6,390 | 6,680 | 6,310 | 6,370 | -30 | -0.5% | 206,400 |
| 2024/11/11 | 6,550 | 6,660 | 6,330 | 6,400 | -250 | -3.8% | 237,900 |
| 2024/11/08 | 7,030 | 7,190 | 6,610 | 6,650 | -440 | -6.2% | 376,500 |
| 2024/11/07 | 7,250 | 7,380 | 7,050 | 7,090 | -210 | -2.9% | 152,600 |
| 2024/11/06 | 7,000 | 7,430 | 7,000 | 7,300 | +20 | +0.3% | 215,000 |
| 2024/11/05 | 7,740 | 7,840 | 7,200 | 7,280 | -600 | -7.6% | 188,100 |
| 2024/11/01 | 7,920 | 8,030 | 7,800 | 7,880 | -280 | -3.4% | 118,100 |
| 2024/10/31 | 8,170 | 8,250 | 8,050 | 8,160 | -120 | -1.4% | 101,800 |
| 2024/10/30 | 8,040 | 8,380 | 7,880 | 8,280 | +290 | +3.6% | 142,100 |
| 2024/10/29 | 7,780 | 7,990 | 7,720 | 7,990 | +180 | +2.3% | 94,700 |
| 2024/10/28 | 7,790 | 8,050 | 7,760 | 7,810 | -10 | -0.1% | 105,900 |
| 2024/10/25 | 8,160 | 8,200 | 7,750 | 7,820 | -420 | -5.1% | 239,100 |
| 2024/10/24 | 8,340 | 8,490 | 8,240 | 8,240 | -180 | -2.1% | 98,200 |
| 2024/10/23 | 8,520 | 8,640 | 8,360 | 8,420 | -140 | -1.6% | 86,500 |
| 2024/10/22 | 8,470 | 8,570 | 8,380 | 8,560 | +40 | +0.5% | 76,100 |
| 2024/10/21 | 8,600 | 8,680 | 8,430 | 8,520 | -190 | -2.2% | 78,500 |
| 2024/10/18 | 8,500 | 8,720 | 8,420 | 8,710 | +210 | +2.5% | 84,400 |
| 2024/10/17 | 8,180 | 8,660 | 8,060 | 8,500 | +340 | +4.2% | 183,300 |
| 2024/10/16 | 8,340 | 8,440 | 8,120 | 8,160 | -240 | -2.9% | 199,400 |
| 2024/10/15 | 8,680 | 8,690 | 8,020 | 8,400 | -340 | -3.9% | 227,800 |
| 2024/10/11 | 8,960 | 9,210 | 8,640 | 8,740 | -200 | -2.2% | 306,500 |
| 2024/10/10 | 9,050 | 9,070 | 8,850 | 8,940 | -200 | -2.2% | 199,300 |
| 2024/10/09 | 9,120 | 9,280 | 8,950 | 9,140 | +60 | +0.7% | 250,500 |
| 2024/10/08 | 8,920 | 9,250 | 8,810 | 9,080 | +110 | +1.2% | 253,600 |
| 2024/10/07 | 8,820 | 9,000 | 8,680 | 8,970 | +200 | +2.3% | 160,800 |
| 2024/10/04 | 8,800 | 9,050 | 8,730 | 8,770 | -70 | -0.8% | 218,900 |
| 2024/10/03 | 9,080 | 9,090 | 8,790 | 8,840 | -50 | -0.6% | 189,200 |
| 2024/10/02 | 9,100 | 9,150 | 8,840 | 8,890 | -340 | -3.7% | 268,400 |
| 2024/10/01 | 9,640 | 9,700 | 9,160 | 9,230 | -130 | -1.4% | 404,300 |
151～
200
件表示中 / 510件
類似銘柄と比較する
現在ご覧いただいている「クオリプス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クオリプス | 613,000円 | +237.1% | - | 0.00% | - | 9.12倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| あすかＨＤ | 250,600円 | +16.9% | +33.2% | 2.19% | 13.67倍 | 1.09倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| タウンズ | 52,500円 | +4.6% | +6.1% | 5.33% | 8.96倍 | 3.32倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| レナサイエンス | 297,000円 | -14.4% | - | 0.00% | - | 21.95倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| 生化学 | 65,200円 | -9.6% | -30.2% | 4.60% | 26.38倍 | 0.49倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
市場注目の銘柄
チャート関連のコラム
