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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 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 |
| 2025/07/03 | 1,953 | 1,969 | 1,860 | 1,861 | -43 | -2.3% | 5,871,400 |
| 2025/07/02 | 2,066 | 2,088 | 1,902 | 1,904 | -212 | -10% | 9,102,200 |
| 2025/07/01 | 2,200 | 2,224 | 2,093 | 2,116 | -108 | -4.9% | 4,572,700 |
| 2025/06/30 | 2,250 | 2,289 | 2,217 | 2,224 | -35 | -1.5% | 4,337,800 |
| 2025/06/27 | 2,360 | 2,373 | 2,255 | 2,259 | -75 | -3.2% | 6,090,800 |
| 2025/06/26 | 2,340 | 2,410 | 2,322 | 2,334 | +18 | +0.8% | 10,792,800 |
| 2025/06/25 | 2,368 | 2,414 | 2,302 | 2,316 | -25 | -1.1% | 9,544,100 |
| 2025/06/24 | 2,270 | 2,357 | 2,252 | 2,341 | +77 | +3.4% | 8,843,500 |
| 2025/06/23 | 2,080 | 2,338 | 2,051 | 2,264 | +143 | +6.7% | 16,853,100 |
| 2025/06/20 | 2,230 | 2,230 | 2,113 | 2,121 | -109 | -4.9% | 7,478,800 |
| 2025/06/19 | 2,278 | 2,323 | 2,220 | 2,230 | -28 | -1.2% | 10,647,100 |
| 2025/06/18 | 2,205 | 2,291 | 2,179 | 2,258 | +58 | +2.6% | 10,918,700 |
| 2025/06/17 | 2,346 | 2,349 | 2,191 | 2,200 | -144 | -6.1% | 9,770,600 |
| 2025/06/16 | 2,270 | 2,419 | 2,225 | 2,344 | +137 | +6.2% | 20,358,500 |
| 2025/06/13 | 2,215 | 2,329 | 2,200 | 2,207 | +18 | +0.8% | 16,607,800 |
| 2025/06/12 | 2,225 | 2,344 | 2,163 | 2,189 | +13 | +0.6% | 21,090,800 |
| 2025/06/11 | 2,181 | 2,222 | 2,110 | 2,176 | -10 | -0.5% | 7,024,900 |
| 2025/06/10 | 2,230 | 2,327 | 2,181 | 2,186 | -44 | -2% | 10,207,100 |
| 2025/06/09 | 2,281 | 2,319 | 2,176 | 2,230 | -30 | -1.3% | 10,016,500 |
| 2025/06/06 | 2,225 | 2,303 | 2,214 | 2,260 | -5 | -0.2% | 11,357,500 |
| 2025/06/05 | 2,285 | 2,320 | 2,226 | 2,265 | -12 | -0.5% | 10,701,300 |
| 2025/06/04 | 2,190 | 2,305 | 2,167 | 2,277 | +137 | +6.4% | 16,873,200 |
| 2025/06/03 | 2,008 | 2,154 | 1,982 | 2,140 | +128 | +6.4% | 9,018,300 |
| 2025/06/02 | 2,169 | 2,169 | 2,006 | 2,012 | -153 | -7.1% | 8,274,900 |
| 2025/05/30 | 2,150 | 2,230 | 2,087 | 2,165 | ±0 | ±0% | 13,599,300 |
| 2025/05/29 | 2,249 | 2,280 | 2,131 | 2,165 | -84 | -3.7% | 15,338,000 |
| 2025/05/28 | 1,967 | 2,249 | 1,941 | 2,249 | +400 | +21.6% | 26,114,200 |
| 2025/05/27 | 1,787 | 1,852 | 1,763 | 1,849 | +50 | +2.8% | 8,792,300 |
| 2025/05/26 | 1,780 | 1,866 | 1,760 | 1,799 | +59 | +3.4% | 10,105,300 |
| 2025/05/23 | 1,775 | 1,835 | 1,728 | 1,740 | -1 | -0.1% | 9,518,300 |
| 2025/05/22 | 1,705 | 1,776 | 1,681 | 1,741 | -44 | -2.5% | 8,502,900 |
| 2025/05/21 | 1,619 | 1,785 | 1,589 | 1,785 | +193 | +12.1% | 12,330,000 |
| 2025/05/20 | 1,621 | 1,738 | 1,571 | 1,592 | -29 | -1.8% | 9,509,700 |
| 2025/05/19 | 1,697 | 1,814 | 1,621 | 1,621 | -21 | -1.3% | 10,013,900 |
| 2025/05/16 | 1,715 | 1,725 | 1,620 | 1,642 | -38 | -2.3% | 5,043,100 |
| 2025/05/15 | 1,700 | 1,730 | 1,666 | 1,680 | -18 | -1.1% | 5,956,600 |
| 2025/05/14 | 1,625 | 1,705 | 1,580 | 1,698 | +62 | +3.8% | 6,552,600 |
| 2025/05/13 | 1,635 | 1,648 | 1,577 | 1,636 | +12 | +0.7% | 5,781,200 |
| 2025/05/12 | 1,465 | 1,678 | 1,463 | 1,624 | +156 | +10.6% | 11,521,800 |
| 2025/05/09 | 1,529 | 1,530 | 1,465 | 1,468 | -60 | -3.9% | 4,279,500 |
| 2025/05/08 | 1,521 | 1,558 | 1,482 | 1,528 | +16 | +1.1% | 5,256,000 |
| 2025/05/07 | 1,548 | 1,599 | 1,492 | 1,512 | -24 | -1.6% | 9,848,400 |
| 2025/05/02 | 1,409 | 1,608 | 1,361 | 1,536 | +131 | +9.3% | 19,240,400 |
| 2025/05/01 | 1,390 | 1,425 | 1,357 | 1,405 | +45 | +3.3% | 4,605,900 |
| 2025/04/30 | 1,392 | 1,407 | 1,302 | 1,360 | -25 | -1.8% | 5,595,800 |
1～
50
件表示中 / 390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 | - | +72.4% | - | - | - | - |
|
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 |
| メドレー | - | +35.8% | +5.4% | - | - | - |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| アルゴグラフ | - | +6.0% | +3.8% | - | - | - |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ＷＮＩウェザー | - | +6.4% | +11.9% | - | - | - |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| テクマトリックス | - | +12.5% | +18.3% | - | - | - |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
