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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,149 | 1,184 | 1,106 | 1,108 | -18 | -1.6% | 1,480,100 |
| 2024/12/17 | 1,138 | 1,152 | 1,120 | 1,126 | -13 | -1.1% | 678,400 |
| 2024/12/16 | 1,110 | 1,165 | 1,104 | 1,139 | +7 | +0.6% | 1,204,300 |
| 2024/12/13 | 1,200 | 1,200 | 1,125 | 1,132 | -67 | -5.6% | 1,752,900 |
| 2024/12/12 | 1,239 | 1,240 | 1,191 | 1,199 | -24 | -2% | 949,600 |
| 2024/12/11 | 1,230 | 1,237 | 1,208 | 1,223 | -4 | -0.3% | 889,800 |
| 2024/12/10 | 1,229 | 1,245 | 1,217 | 1,227 | -6 | -0.5% | 764,300 |
| 2024/12/09 | 1,266 | 1,318 | 1,232 | 1,233 | -60 | -4.6% | 1,353,700 |
| 2024/12/06 | 1,267 | 1,350 | 1,255 | 1,293 | +24 | +1.9% | 1,838,400 |
| 2024/12/05 | 1,313 | 1,342 | 1,268 | 1,269 | -38 | -2.9% | 1,208,600 |
| 2024/12/04 | 1,312 | 1,333 | 1,281 | 1,307 | -28 | -2.1% | 1,698,600 |
| 2024/12/03 | 1,399 | 1,417 | 1,327 | 1,335 | -65 | -4.6% | 2,709,900 |
| 2024/12/02 | 1,555 | 1,569 | 1,397 | 1,400 | -170 | -10.8% | 7,132,700 |
| 2024/11/29 | 1,345 | 1,571 | 1,320 | 1,570 | +229 | +17.1% | 8,581,300 |
| 2024/11/28 | 1,328 | 1,362 | 1,311 | 1,341 | +6 | +0.4% | 757,500 |
| 2024/11/27 | 1,401 | 1,405 | 1,334 | 1,335 | -87 | -6.1% | 1,193,100 |
| 2024/11/26 | 1,500 | 1,505 | 1,406 | 1,422 | -83 | -5.5% | 993,500 |
| 2024/11/25 | 1,549 | 1,560 | 1,503 | 1,505 | -24 | -1.6% | 866,900 |
| 2024/11/22 | 1,565 | 1,570 | 1,504 | 1,529 | -36 | -2.3% | 741,100 |
| 2024/11/21 | 1,488 | 1,565 | 1,483 | 1,565 | +62 | +4.1% | 972,800 |
| 2024/11/20 | 1,463 | 1,537 | 1,462 | 1,503 | +35 | +2.4% | 869,300 |
| 2024/11/19 | 1,471 | 1,494 | 1,445 | 1,468 | +7 | +0.5% | 576,800 |
| 2024/11/18 | 1,482 | 1,492 | 1,444 | 1,461 | -44 | -2.9% | 698,400 |
| 2024/11/15 | 1,516 | 1,551 | 1,504 | 1,505 | -29 | -1.9% | 580,400 |
| 2024/11/14 | 1,568 | 1,569 | 1,514 | 1,534 | -25 | -1.6% | 477,500 |
| 2024/11/13 | 1,595 | 1,610 | 1,542 | 1,559 | -52 | -3.2% | 973,500 |
| 2024/11/12 | 1,577 | 1,705 | 1,577 | 1,611 | +25 | +1.6% | 2,024,400 |
| 2024/11/11 | 1,614 | 1,623 | 1,577 | 1,586 | -27 | -1.7% | 645,600 |
| 2024/11/08 | 1,555 | 1,615 | 1,550 | 1,613 | +51 | +3.3% | 940,900 |
| 2024/11/07 | 1,596 | 1,618 | 1,559 | 1,562 | -19 | -1.2% | 992,300 |
| 2024/11/06 | 1,579 | 1,605 | 1,540 | 1,581 | -13 | -0.8% | 917,700 |
| 2024/11/05 | 1,600 | 1,660 | 1,550 | 1,594 | -1 | -0.1% | 845,600 |
| 2024/11/01 | 1,601 | 1,625 | 1,581 | 1,595 | -43 | -2.6% | 1,024,600 |
| 2024/10/31 | 1,636 | 1,702 | 1,632 | 1,638 | -11 | -0.7% | 1,546,600 |
| 2024/10/30 | 1,600 | 1,649 | 1,597 | 1,649 | +45 | +2.8% | 2,073,100 |
| 2024/10/29 | 1,601 | 1,656 | 1,585 | 1,604 | +11 | +0.7% | 1,732,000 |
| 2024/10/28 | 1,544 | 1,613 | 1,534 | 1,593 | +50 | +3.2% | 1,562,600 |
| 2024/10/25 | 1,520 | 1,635 | 1,511 | 1,543 | -17 | -1.1% | 3,566,200 |
| 2024/10/24 | 1,440 | 1,575 | 1,395 | 1,560 | +91 | +6.2% | 2,209,200 |
| 2024/10/23 | 1,432 | 1,487 | 1,418 | 1,469 | +8 | +0.5% | 627,400 |
| 2024/10/22 | 1,475 | 1,476 | 1,414 | 1,461 | -19 | -1.3% | 747,500 |
| 2024/10/21 | 1,483 | 1,506 | 1,456 | 1,480 | -23 | -1.5% | 572,300 |
| 2024/10/18 | 1,517 | 1,527 | 1,465 | 1,503 | -30 | -2% | 1,232,500 |
| 2024/10/17 | 1,604 | 1,633 | 1,527 | 1,533 | -48 | -3% | 2,102,700 |
| 2024/10/16 | 1,646 | 1,684 | 1,572 | 1,581 | -105 | -6.2% | 2,612,200 |
| 2024/10/15 | 1,570 | 1,735 | 1,570 | 1,686 | +131 | +8.4% | 8,060,900 |
| 2024/10/11 | 1,557 | 1,601 | 1,539 | 1,555 | -16 | -1% | 1,059,000 |
| 2024/10/10 | 1,550 | 1,611 | 1,550 | 1,571 | +26 | +1.7% | 1,312,800 |
| 2024/10/09 | 1,590 | 1,614 | 1,527 | 1,545 | -25 | -1.6% | 1,057,300 |
| 2024/10/08 | 1,601 | 1,619 | 1,570 | 1,570 | -50 | -3.1% | 806,800 |
151～
200
件表示中 / 405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 | 200,900円 | +49.2% | - | 0.00% | 192.43倍 | 6.47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 |
| プラスアルファ | 231,200円 | +27.4% | +23.3% | 0.78% | 24.17倍 | 9.19倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| 東北新社 | 68,700円 | -0.4% | -25.2% | 3.94% | 27.04倍 | 1.12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 |
| テクマトリックス | 209,700円 | +12.5% | +18.3% | 1.72% | 17.26倍 | 3.48倍 |
|
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 |
| ＪＢＣＣ ＨＤ | 128,600円 | +2.3% | +9.3% | 2.72% | 16.67倍 | 3.31倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
