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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,995 | 3,995 | 3,825 | 3,995 | +700 | +21.2% | 1,951,600 |
| 2024/03/04 | 3,295 | 3,295 | 3,295 | 3,295 | +500 | +17.9% | 166,700 |
| 2024/03/01 | 3,105 | 3,220 | 2,736 | 2,795 | -365 | -11.6% | 6,622,200 |
| 2024/02/29 | 2,850 | 3,395 | 2,627 | 3,160 | +239 | +8.2% | 9,920,500 |
| 2024/02/28 | 2,930 | 3,060 | 2,858 | 2,921 | -65 | -2.2% | 2,702,200 |
| 2024/02/27 | 3,020 | 3,125 | 2,880 | 2,986 | -104 | -3.4% | 4,417,600 |
| 2024/02/26 | 3,250 | 3,330 | 3,040 | 3,090 | -225 | -6.8% | 3,281,000 |
| 2024/02/22 | 3,005 | 3,350 | 2,932 | 3,315 | +240 | +7.8% | 9,193,200 |
| 2024/02/21 | 3,430 | 3,645 | 3,035 | 3,075 | -565 | -15.5% | 6,440,500 |
| 2024/02/20 | 3,475 | 3,755 | 3,200 | 3,640 | -185 | -4.8% | 7,116,600 |
| 2024/02/19 | 4,075 | 4,175 | 3,630 | 3,825 | -195 | -4.9% | 7,408,300 |
| 2024/02/16 | 3,900 | 4,370 | 3,765 | 4,020 | +175 | +4.6% | 10,643,100 |
| 2024/02/15 | 3,585 | 3,845 | 3,210 | 3,845 | +700 | +22.3% | 8,583,000 |
| 2024/02/14 | 3,100 | 3,380 | 2,965 | 3,145 | +267 | +9.3% | 12,287,800 |
| 2024/02/13 | 2,600 | 2,878 | 2,519 | 2,878 | +500 | +21% | 7,690,000 |
| 2024/02/09 | 2,390 | 2,454 | 2,265 | 2,378 | -22 | -0.9% | 10,154,900 |
| 2024/02/08 | 2,328 | 2,648 | 2,280 | 2,400 | -45 | -1.8% | 35,877,300 |
| 2024/02/07 | 2,060 | 2,486 | 2,035 | 2,445 | +415 | +20.4% | 48,539,500 |
| 2024/02/06 | 1,755 | 2,078 | 1,750 | 2,030 | +258 | +14.6% | 22,744,900 |
| 2024/02/05 | 1,836 | 1,841 | 1,755 | 1,772 | -84 | -4.5% | 6,257,700 |
| 2024/02/02 | 1,921 | 1,970 | 1,830 | 1,856 | -25 | -1.3% | 17,570,900 |
| 2024/02/01 | 1,879 | 2,093 | 1,780 | 1,881 | +119 | +6.8% | 44,164,400 |
| 2024/01/31 | 1,770 | 1,848 | 1,692 | 1,762 | -68 | -3.7% | 26,761,000 |
| 2024/01/30 | 1,600 | 1,886 | 1,558 | 1,830 | +311 | +20.5% | 50,681,500 |
| 2024/01/29 | 1,238 | 1,519 | 1,225 | 1,519 | +300 | +24.6% | 30,652,200 |
| 2024/01/26 | 1,145 | 1,225 | 1,140 | 1,219 | +58 | +5% | 4,043,600 |
| 2024/01/25 | 1,156 | 1,205 | 1,146 | 1,161 | -15 | -1.3% | 2,986,500 |
| 2024/01/24 | 1,247 | 1,253 | 1,169 | 1,176 | -79 | -6.3% | 3,361,600 |
| 2024/01/23 | 1,250 | 1,289 | 1,211 | 1,255 | -16 | -1.3% | 4,794,600 |
| 2024/01/22 | 1,300 | 1,310 | 1,268 | 1,271 | -10 | -0.8% | 3,486,300 |
| 2024/01/19 | 1,317 | 1,336 | 1,250 | 1,281 | -10 | -0.8% | 7,824,600 |
| 2024/01/18 | 1,360 | 1,402 | 1,288 | 1,291 | -87 | -6.3% | 19,809,300 |
| 2024/01/17 | 1,215 | 1,384 | 1,145 | 1,378 | +124 | +9.9% | 12,099,100 |
| 2024/01/16 | 1,376 | 1,408 | 1,240 | 1,254 | +20 | +1.6% | 16,002,000 |
| 2024/01/15 | 1,136 | 1,240 | 1,121 | 1,234 | +74 | +6.4% | 4,745,500 |
| 2024/01/12 | 1,175 | 1,231 | 1,141 | 1,160 | -44 | -3.7% | 4,384,600 |
| 2024/01/11 | 1,152 | 1,245 | 1,131 | 1,204 | -7 | -0.6% | 5,873,000 |
| 2024/01/10 | 1,295 | 1,302 | 1,196 | 1,211 | -94 | -7.2% | 6,000,100 |
| 2024/01/09 | 1,330 | 1,348 | 1,286 | 1,305 | +30 | +2.4% | 8,393,700 |
| 2024/01/05 | 1,286 | 1,332 | 1,240 | 1,275 | -61 | -4.6% | 12,722,700 |
| 2024/01/04 | 1,323 | 1,415 | 1,283 | 1,336 | +68 | +5.4% | 23,657,100 |
| 2023/12/29 | 1,313 | 1,364 | 1,215 | 1,268 | +45 | +3.7% | 37,470,600 |
| 2023/12/28 | 1,040 | 1,241 | 1,001 | 1,223 | +213 | +21.1% | 36,465,700 |
| 2023/12/27 | 1,069 | 1,120 | 996 | 1,010 | -66 | -6.1% | 17,586,300 |
| 2023/12/26 | 1,135 | 1,164 | 992 | 1,076 | +31 | +3% | 43,932,200 |
| 2023/12/25 | 925 | 1,045 | 910 | 1,045 | +150 | +16.8% | 21,877,600 |
| 2023/12/22 | 750 | 895 | 713 | 895 | +150 | +20.1% | 26,575,500 |
| 2023/12/21 | 663 | 754 | 662 | 745 | +77 | +11.5% | 8,287,900 |
| 2023/12/20 | 720 | 722 | 666 | 668 | -43 | -6% | 4,322,600 |
| 2023/12/19 | 725 | 757 | 687 | 711 | -14 | -1.9% | 6,077,100 |
51～
100
件表示中 / 109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 | 317,500円 | +340.9% | - | 0.00% | 824.68倍 | 22.96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 |
| ソフトバンク１ Ｐ | 391,900円 | - | - | 2.55% | - | - |
|
- |
| カバー | 191,400円 | +20.9% | +29.8% | 0.00% | 23.10倍 | 10.50倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ティーガイア | 196,400円 | -6.8% | +15.4% | 3.82% | 13.70倍 | 1.42倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| ウイングアーク | 281,700円 | +7.2% | +9.5% | 2.98% | 16.70倍 | 2.48倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
市場注目の銘柄
チャート関連のコラム
