ＱＰＳ研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,886 | 1,908 | 1,852 | 1,876 | +6 | +0.3% | 2,695,100 |
| 2025/09/12 | 1,834 | 1,880 | 1,826 | 1,870 | +105 | +5.9% | 4,124,600 |
| 2025/09/11 | 1,782 | 1,796 | 1,743 | 1,765 | -28 | -1.6% | 1,563,600 |
| 2025/09/10 | 1,735 | 1,820 | 1,710 | 1,793 | +65 | +3.8% | 3,921,700 |
| 2025/09/09 | 1,753 | 1,774 | 1,708 | 1,728 | -13 | -0.7% | 1,915,200 |
| 2025/09/08 | 1,848 | 1,868 | 1,740 | 1,741 | -27 | -1.5% | 4,171,400 |
| 2025/09/05 | 1,743 | 1,772 | 1,718 | 1,768 | +26 | +1.5% | 1,710,500 |
| 2025/09/04 | 1,759 | 1,763 | 1,718 | 1,742 | -28 | -1.6% | 1,968,300 |
| 2025/09/03 | 1,826 | 1,838 | 1,765 | 1,770 | -72 | -3.9% | 2,024,000 |
| 2025/09/02 | 1,881 | 1,923 | 1,830 | 1,842 | -23 | -1.2% | 2,423,600 |
| 2025/09/01 | 1,860 | 1,903 | 1,826 | 1,865 | -31 | -1.6% | 2,302,400 |
| 2025/08/29 | 1,914 | 1,934 | 1,890 | 1,896 | -19 | -1% | 1,756,600 |
| 2025/08/28 | 1,954 | 1,981 | 1,886 | 1,915 | -57 | -2.9% | 3,806,900 |
| 2025/08/27 | 1,953 | 2,021 | 1,922 | 1,972 | +19 | +1% | 6,163,400 |
| 2025/08/26 | 1,899 | 1,958 | 1,844 | 1,953 | +170 | +9.5% | 8,076,200 |
| 2025/08/25 | 1,782 | 1,799 | 1,753 | 1,783 | +41 | +2.4% | 2,049,300 |
| 2025/08/22 | 1,824 | 1,840 | 1,729 | 1,742 | -100 | -5.4% | 4,040,700 |
| 2025/08/21 | 1,855 | 1,898 | 1,832 | 1,842 | -32 | -1.7% | 1,899,300 |
| 2025/08/20 | 1,906 | 1,915 | 1,868 | 1,874 | -50 | -2.6% | 2,173,400 |
| 2025/08/19 | 2,007 | 2,008 | 1,912 | 1,924 | -92 | -4.6% | 2,898,800 |
| 2025/08/18 | 1,971 | 2,030 | 1,969 | 2,016 | +59 | +3% | 2,615,700 |
| 2025/08/15 | 1,950 | 1,992 | 1,935 | 1,957 | +14 | +0.7% | 1,955,300 |
| 2025/08/14 | 1,937 | 1,959 | 1,927 | 1,943 | -16 | -0.8% | 1,507,000 |
| 2025/08/13 | 2,027 | 2,035 | 1,941 | 1,959 | -61 | -3% | 3,219,200 |
| 2025/08/12 | 2,034 | 2,035 | 1,993 | 2,020 | -5 | -0.2% | 1,734,200 |
| 2025/08/08 | 2,014 | 2,048 | 2,004 | 2,025 | +21 | +1% | 2,221,800 |
| 2025/08/07 | 2,013 | 2,023 | 1,981 | 2,004 | -27 | -1.3% | 2,073,200 |
| 2025/08/06 | 2,018 | 2,056 | 1,998 | 2,031 | +18 | +0.9% | 2,558,500 |
| 2025/08/05 | 2,030 | 2,058 | 2,001 | 2,013 | -11 | -0.5% | 2,756,200 |
| 2025/08/04 | 1,950 | 2,037 | 1,947 | 2,024 | +15 | +0.7% | 2,465,000 |
| 2025/08/01 | 2,050 | 2,064 | 1,996 | 2,009 | -2 | -0.1% | 3,457,700 |
| 2025/07/31 | 2,078 | 2,087 | 2,003 | 2,011 | -52 | -2.5% | 3,201,500 |
| 2025/07/30 | 2,139 | 2,142 | 2,063 | 2,063 | -50 | -2.4% | 3,612,400 |
| 2025/07/29 | 2,180 | 2,180 | 2,092 | 2,113 | -105 | -4.7% | 4,613,100 |
| 2025/07/28 | 2,289 | 2,320 | 2,208 | 2,218 | -26 | -1.2% | 7,113,800 |
| 2025/07/25 | 2,281 | 2,283 | 2,210 | 2,244 | -56 | -2.4% | 7,857,400 |
| 2025/07/24 | 2,261 | 2,345 | 2,225 | 2,300 | +107 | +4.9% | 15,664,300 |
| 2025/07/23 | 2,040 | 2,204 | 2,032 | 2,193 | +179 | +8.9% | 11,486,400 |
| 2025/07/22 | 2,065 | 2,102 | 2,010 | 2,014 | -39 | -1.9% | 4,199,800 |
| 2025/07/18 | 2,109 | 2,170 | 2,036 | 2,053 | -80 | -3.8% | 8,581,900 |
| 2025/07/17 | 1,925 | 2,140 | 1,920 | 2,133 | +200 | +10.3% | 15,806,200 |
| 2025/07/16 | 1,895 | 1,953 | 1,860 | 1,933 | +38 | +2% | 8,523,600 |
| 2025/07/15 | 2,060 | 2,117 | 1,895 | 1,895 | -203 | -9.7% | 17,472,100 |
| 2025/07/14 | 2,310 | 2,409 | 2,098 | 2,098 | -2 | -0.1% | 30,181,400 |
| 2025/07/11 | 2,054 | 2,130 | 2,036 | 2,100 | +18 | +0.9% | 6,835,600 |
| 2025/07/10 | 1,931 | 2,108 | 1,905 | 2,082 | +143 | +7.4% | 10,536,500 |
| 2025/07/09 | 1,995 | 2,005 | 1,904 | 1,939 | -36 | -1.8% | 3,512,200 |
| 2025/07/08 | 1,893 | 1,989 | 1,893 | 1,975 | +58 | +3% | 4,697,900 |
| 2025/07/07 | 1,835 | 1,943 | 1,801 | 1,917 | +58 | +3.1% | 4,553,400 |
| 2025/07/04 | 1,886 | 1,935 | 1,848 | 1,859 | -2 | -0.1% | 7,869,100 |
1～
50
件表示中 / 435件
類似銘柄と比較する
現在ご覧いただいている「ＱＰＳ研究」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 |
|---|---|---|---|---|---|---|---|---|
| ＱＰＳ研究 | 187,600円 | +49.2% | - | 0.00% | 180.21倍 | 6.06倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ボードルア | 290,800円 | +46.8% | +32.1% | 0.26% | 38.61倍 | 19.81倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| 東北新社 | 66,500円 | -0.4% | -25.2% | 4.07% | 26.17倍 | 1.08倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| シーイーシー | 243,800円 | +10.3% | +2.2% | 2.67% | 15.22倍 | 1.91倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| チェンジＨＤ | 113,500円 | +18.6% | +3.8% | 2.03% | 9.99倍 | 1.91倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
