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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 4,915 | 5,180 | 4,860 | 5,150 | +150 | +3% | 775,200 |
| 2024/06/03 | 4,930 | 5,110 | 4,750 | 5,000 | -30 | -0.6% | 958,700 |
| 2024/05/31 | 5,070 | 5,590 | 4,870 | 5,030 | -440 | -8% | 2,455,800 |
| 2024/05/30 | 5,620 | 6,180 | 5,290 | 5,470 | +250 | +4.8% | 4,638,300 |
| 2024/05/29 | 4,750 | 5,710 | 4,420 | 5,220 | +820 | +18.6% | 5,534,300 |
| 2024/05/28 | 4,400 | 4,400 | 4,400 | 4,400 | +700 | +18.9% | 94,600 |
| 2024/05/27 | 3,700 | 3,700 | 3,700 | 3,700 | +700 | +23.3% | 28,500 |
| 2024/05/24 | 2,900 | 3,055 | 2,895 | 3,000 | +31 | +1% | 73,900 |
| 2024/05/23 | 2,995 | 3,035 | 2,951 | 2,969 | -41 | -1.4% | 59,500 |
| 2024/05/22 | 3,100 | 3,160 | 3,010 | 3,010 | -115 | -3.7% | 90,800 |
| 2024/05/21 | 3,230 | 3,235 | 3,105 | 3,125 | -105 | -3.3% | 94,300 |
| 2024/05/20 | 3,020 | 3,285 | 3,020 | 3,230 | +293 | +10% | 171,400 |
| 2024/05/17 | 3,170 | 3,195 | 2,780 | 2,937 | -238 | -7.5% | 476,700 |
| 2024/05/16 | 3,050 | 3,300 | 3,050 | 3,175 | +165 | +5.5% | 196,700 |
| 2024/05/15 | 3,570 | 3,570 | 3,000 | 3,010 | -555 | -15.6% | 413,000 |
| 2024/05/14 | 3,395 | 3,585 | 3,365 | 3,565 | +150 | +4.4% | 120,300 |
| 2024/05/13 | 3,465 | 3,520 | 3,360 | 3,415 | -50 | -1.4% | 94,400 |
| 2024/05/10 | 3,440 | 3,520 | 3,400 | 3,465 | +5 | +0.1% | 69,800 |
| 2024/05/09 | 3,350 | 3,475 | 3,340 | 3,460 | +80 | +2.4% | 61,300 |
| 2024/05/08 | 3,460 | 3,465 | 3,350 | 3,380 | -120 | -3.4% | 85,300 |
| 2024/05/07 | 3,565 | 3,585 | 3,455 | 3,500 | -45 | -1.3% | 82,100 |
| 2024/05/02 | 3,445 | 3,560 | 3,435 | 3,545 | +65 | +1.9% | 63,600 |
| 2024/05/01 | 3,400 | 3,515 | 3,355 | 3,480 | +45 | +1.3% | 96,600 |
| 2024/04/30 | 3,345 | 3,460 | 3,275 | 3,435 | +110 | +3.3% | 77,500 |
| 2024/04/26 | 3,520 | 3,525 | 3,270 | 3,325 | +15 | +0.5% | 155,800 |
| 2024/04/25 | 3,410 | 3,410 | 3,310 | 3,310 | -150 | -4.3% | 86,300 |
| 2024/04/24 | 3,495 | 3,495 | 3,385 | 3,460 | +35 | +1% | 69,900 |
| 2024/04/23 | 3,430 | 3,540 | 3,420 | 3,425 | +5 | +0.1% | 68,600 |
| 2024/04/22 | 3,320 | 3,440 | 3,260 | 3,420 | +170 | +5.2% | 102,200 |
| 2024/04/19 | 3,400 | 3,420 | 3,140 | 3,250 | -210 | -6.1% | 279,400 |
| 2024/04/18 | 3,500 | 3,500 | 3,370 | 3,460 | -155 | -4.3% | 264,000 |
| 2024/04/17 | 3,750 | 3,755 | 3,610 | 3,615 | -130 | -3.5% | 164,500 |
| 2024/04/16 | 3,800 | 3,920 | 3,720 | 3,745 | -70 | -1.8% | 154,800 |
| 2024/04/15 | 3,700 | 3,880 | 3,690 | 3,815 | +85 | +2.3% | 148,200 |
| 2024/04/12 | 3,740 | 3,830 | 3,665 | 3,730 | +50 | +1.4% | 119,900 |
| 2024/04/11 | 3,635 | 3,705 | 3,575 | 3,680 | +30 | +0.8% | 115,600 |
| 2024/04/10 | 3,990 | 4,065 | 3,630 | 3,650 | -340 | -8.5% | 343,500 |
| 2024/04/09 | 4,020 | 4,075 | 3,900 | 3,990 | -30 | -0.7% | 228,000 |
| 2024/04/08 | 3,815 | 4,035 | 3,790 | 4,020 | +270 | +7.2% | 337,700 |
| 2024/04/05 | 3,630 | 3,770 | 3,630 | 3,750 | +55 | +1.5% | 135,500 |
| 2024/04/04 | 3,720 | 3,730 | 3,580 | 3,695 | -10 | -0.3% | 136,900 |
| 2024/04/03 | 3,600 | 3,790 | 3,575 | 3,705 | +90 | +2.5% | 207,300 |
| 2024/04/02 | 3,785 | 3,785 | 3,580 | 3,615 | -135 | -3.6% | 116,000 |
| 2024/04/01 | 3,680 | 3,790 | 3,630 | 3,750 | +55 | +1.5% | 125,900 |
| 2024/03/29 | 3,700 | 3,875 | 3,620 | 3,695 | +25 | +0.7% | 231,100 |
| 2024/03/28 | 3,365 | 3,700 | 3,365 | 3,670 | +285 | +8.4% | 231,000 |
| 2024/03/27 | 3,420 | 3,495 | 3,380 | 3,385 | -50 | -1.5% | 78,600 |
| 2024/03/26 | 3,310 | 3,435 | 3,275 | 3,435 | +60 | +1.8% | 97,600 |
| 2024/03/25 | 3,350 | 3,430 | 3,295 | 3,375 | -5 | -0.1% | 99,800 |
| 2024/03/22 | 3,520 | 3,520 | 3,355 | 3,380 | -125 | -3.6% | 132,900 |
251～
300
件表示中 / 480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 | 601,000円 | +237.1% | - | 0.00% | - | 8.82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 | 57,900円 | +4.6% | +6.1% | 4.84% | 9.86倍 | 3.65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 | 50,300円 | +150.0% | - | 0.00% | - | 24.74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 | 63,200円 | -9.6% | -30.2% | 4.75% | 25.55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 | 131,700円 | +15.7% | +5.3% | 3.45% | 9.52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
