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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/30 | 9,790 | 10,020 | 9,300 | 9,360 | -580 | -5.8% | 464,400 |
| 2024/09/27 | 9,240 | 10,050 | 9,190 | 9,940 | +810 | +8.9% | 627,300 |
| 2024/09/26 | 9,260 | 9,370 | 8,990 | 9,130 | -60 | -0.7% | 281,600 |
| 2024/09/25 | 9,060 | 9,480 | 9,000 | 9,190 | +130 | +1.4% | 319,000 |
| 2024/09/24 | 9,780 | 10,020 | 8,780 | 9,060 | -700 | -7.2% | 783,300 |
| 2024/09/20 | 9,360 | 9,980 | 9,260 | 9,760 | +410 | +4.4% | 974,200 |
| 2024/09/19 | 8,670 | 9,690 | 8,500 | 9,350 | +570 | +6.5% | 1,458,600 |
| 2024/09/18 | 7,550 | 8,880 | 7,530 | 8,780 | +1,270 | +16.9% | 1,018,300 |
| 2024/09/17 | 7,720 | 7,730 | 7,360 | 7,510 | -210 | -2.7% | 155,600 |
| 2024/09/13 | 7,600 | 7,740 | 7,500 | 7,720 | +60 | +0.8% | 128,000 |
| 2024/09/12 | 7,400 | 7,670 | 7,300 | 7,660 | +320 | +4.4% | 216,800 |
| 2024/09/11 | 7,580 | 7,670 | 7,230 | 7,340 | -120 | -1.6% | 175,500 |
| 2024/09/10 | 7,540 | 7,590 | 7,310 | 7,460 | -80 | -1.1% | 140,900 |
| 2024/09/09 | 7,000 | 7,560 | 6,990 | 7,540 | +250 | +3.4% | 188,100 |
| 2024/09/06 | 7,330 | 7,400 | 7,080 | 7,290 | -10 | -0.1% | 185,800 |
| 2024/09/05 | 7,440 | 7,530 | 7,230 | 7,300 | -180 | -2.4% | 232,900 |
| 2024/09/04 | 7,520 | 7,790 | 7,470 | 7,480 | -300 | -3.9% | 271,100 |
| 2024/09/03 | 7,980 | 8,280 | 7,710 | 7,780 | -200 | -2.5% | 465,300 |
| 2024/09/02 | 8,180 | 8,390 | 7,900 | 7,980 | -160 | -2% | 457,200 |
| 2024/08/30 | 7,730 | 8,200 | 7,620 | 8,140 | +680 | +9.1% | 813,000 |
| 2024/08/29 | 7,500 | 7,580 | 7,250 | 7,460 | +40 | +0.5% | 286,100 |
| 2024/08/28 | 7,550 | 8,040 | 7,310 | 7,420 | -140 | -1.9% | 737,700 |
| 2024/08/27 | 6,980 | 7,640 | 6,830 | 7,560 | +580 | +8.3% | 497,400 |
| 2024/08/26 | 7,100 | 7,310 | 6,960 | 6,980 | -50 | -0.7% | 190,100 |
| 2024/08/23 | 6,940 | 7,120 | 6,920 | 7,030 | +90 | +1.3% | 177,600 |
| 2024/08/22 | 7,130 | 7,220 | 6,870 | 6,940 | -200 | -2.8% | 209,800 |
| 2024/08/21 | 7,180 | 7,460 | 7,020 | 7,140 | -50 | -0.7% | 237,500 |
| 2024/08/20 | 7,610 | 7,710 | 7,070 | 7,190 | -410 | -5.4% | 781,400 |
| 2024/08/19 | 6,760 | 7,600 | 6,750 | 7,600 | +1,000 | +15.2% | 604,800 |
| 2024/08/16 | 7,300 | 7,320 | 6,550 | 6,600 | -80 | -1.2% | 459,600 |
| 2024/08/15 | 6,340 | 6,880 | 6,280 | 6,680 | +440 | +7.1% | 354,100 |
| 2024/08/14 | 6,610 | 6,670 | 6,200 | 6,240 | -650 | -9.4% | 411,500 |
151～
200
件表示中 / 478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 | 606,000円 | +237.1% | - | 0.00% | - | 8.90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 |
| タウンズ | 58,800円 | +4.6% | +6.1% | 4.76% | 10.02倍 | 3.70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 |
| ヘリオス | 47,800円 | +150.0% | - | 0.00% | - | 23.51倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 生化学 | 63,800円 | -9.6% | -30.2% | 4.70% | 25.79倍 | 0.47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 |
| 富士製薬 | 131,600円 | +15.7% | +5.3% | 3.46% | 9.51倍 | 0.70倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム
