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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,222 | 1,263 | 1,188 | 1,206 | -15 | -1.2% | 1,349,300 |
| 2024/09/13 | 1,260 | 1,320 | 1,212 | 1,221 | -54 | -4.2% | 2,796,500 |
| 2024/09/12 | 1,314 | 1,348 | 1,226 | 1,275 | -269 | -17.4% | 6,050,600 |
| 2024/09/11 | 1,534 | 1,585 | 1,512 | 1,544 | +1 | +0.1% | 1,194,100 |
| 2024/09/10 | 1,527 | 1,606 | 1,506 | 1,543 | +17 | +1.1% | 1,432,300 |
| 2024/09/09 | 1,373 | 1,542 | 1,366 | 1,526 | +63 | +4.3% | 1,971,900 |
| 2024/09/06 | 1,530 | 1,539 | 1,429 | 1,463 | -55 | -3.6% | 2,261,400 |
| 2024/09/05 | 1,577 | 1,625 | 1,512 | 1,518 | -72 | -4.5% | 2,076,700 |
| 2024/09/04 | 1,615 | 1,615 | 1,521 | 1,590 | -105 | -6.2% | 3,650,800 |
| 2024/09/03 | 1,719 | 1,736 | 1,620 | 1,695 | +47 | +2.9% | 6,201,900 |
| 2024/09/02 | 1,599 | 1,674 | 1,594 | 1,648 | +107 | +6.9% | 3,248,200 |
| 2024/08/30 | 1,524 | 1,591 | 1,480 | 1,541 | +35 | +2.3% | 1,719,800 |
| 2024/08/29 | 1,478 | 1,537 | 1,461 | 1,506 | +15 | +1% | 1,723,400 |
| 2024/08/28 | 1,628 | 1,657 | 1,491 | 1,491 | -159 | -9.6% | 3,273,800 |
| 2024/08/27 | 1,507 | 1,740 | 1,478 | 1,650 | +148 | +9.9% | 8,213,700 |
| 2024/08/26 | 1,502 | 1,535 | 1,469 | 1,502 | +4 | +0.3% | 737,200 |
| 2024/08/23 | 1,483 | 1,535 | 1,460 | 1,498 | -4 | -0.3% | 1,100,600 |
| 2024/08/22 | 1,510 | 1,539 | 1,477 | 1,502 | -23 | -1.5% | 1,069,800 |
| 2024/08/21 | 1,620 | 1,620 | 1,523 | 1,525 | -94 | -5.8% | 1,696,400 |
| 2024/08/20 | 1,594 | 1,664 | 1,553 | 1,619 | +53 | +3.4% | 2,859,500 |
| 2024/08/19 | 1,650 | 1,678 | 1,557 | 1,566 | -25 | -1.6% | 2,880,200 |
| 2024/08/16 | 1,600 | 1,633 | 1,536 | 1,591 | +64 | +4.2% | 1,976,400 |
| 2024/08/15 | 1,518 | 1,575 | 1,491 | 1,527 | +5 | +0.3% | 1,089,200 |
| 2024/08/14 | 1,534 | 1,680 | 1,497 | 1,522 | +16 | +1.1% | 2,681,300 |
| 2024/08/13 | 1,409 | 1,550 | 1,406 | 1,506 | +143 | +10.5% | 1,085,300 |
| 2024/08/09 | 1,458 | 1,470 | 1,325 | 1,363 | -11 | -0.8% | 781,100 |
| 2024/08/08 | 1,338 | 1,420 | 1,310 | 1,374 | +43 | +3.2% | 916,800 |
| 2024/08/07 | 1,265 | 1,400 | 1,265 | 1,331 | +10 | +0.8% | 1,267,300 |
| 2024/08/06 | 1,250 | 1,350 | 1,248 | 1,321 | +154 | +13.2% | 1,411,600 |
| 2024/08/05 | 1,317 | 1,355 | 1,167 | 1,167 | -300 | -20.4% | 2,031,700 |
| 2024/08/02 | 1,431 | 1,530 | 1,425 | 1,467 | -64 | -4.2% | 1,203,500 |
| 2024/08/01 | 1,606 | 1,611 | 1,527 | 1,531 | -109 | -6.6% | 895,700 |
| 2024/07/31 | 1,623 | 1,693 | 1,592 | 1,640 | +33 | +2.1% | 1,045,800 |
| 2024/07/30 | 1,640 | 1,641 | 1,572 | 1,607 | -34 | -2.1% | 851,600 |
| 2024/07/29 | 1,605 | 1,759 | 1,605 | 1,641 | +17 | +1% | 1,494,400 |
| 2024/07/26 | 1,643 | 1,673 | 1,570 | 1,624 | -19 | -1.2% | 1,128,200 |
| 2024/07/25 | 1,730 | 1,766 | 1,635 | 1,643 | -130 | -7.3% | 1,896,600 |
| 2024/07/24 | 1,817 | 1,842 | 1,751 | 1,773 | -77 | -4.2% | 2,099,400 |
| 2024/07/23 | 1,780 | 1,955 | 1,765 | 1,850 | -90 | -4.6% | 3,864,100 |
| 2024/07/22 | 2,111 | 2,112 | 1,935 | 1,940 | -187 | -8.8% | 1,879,300 |
| 2024/07/19 | 2,100 | 2,184 | 2,095 | 2,127 | +41 | +2% | 1,336,400 |
| 2024/07/18 | 2,103 | 2,134 | 2,042 | 2,086 | -67 | -3.1% | 1,687,000 |
| 2024/07/17 | 2,162 | 2,235 | 2,050 | 2,153 | -59 | -2.7% | 2,852,900 |
| 2024/07/16 | 2,211 | 2,345 | 2,155 | 2,212 | -249 | -10.1% | 4,644,700 |
| 2024/07/12 | 2,358 | 2,514 | 2,325 | 2,461 | +94 | +4% | 2,291,700 |
| 2024/07/11 | 2,333 | 2,376 | 2,255 | 2,367 | +59 | +2.6% | 1,054,100 |
| 2024/07/10 | 2,330 | 2,341 | 2,270 | 2,308 | -10 | -0.4% | 698,500 |
| 2024/07/09 | 2,349 | 2,366 | 2,303 | 2,318 | -33 | -1.4% | 522,600 |
| 2024/07/08 | 2,407 | 2,422 | 2,351 | 2,351 | -79 | -3.3% | 606,200 |
| 2024/07/05 | 2,444 | 2,488 | 2,430 | 2,430 | -44 | -1.8% | 559,700 |
151～
200
件表示中 / 342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 | 137,100円 | +72.4% | - | 0.00% | - | 8.67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 |
| スマレジ | 306,500円 | +27.5% | +19.9% | 0.49% | 37.09倍 | 8.66倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| オークネット | 122,000円 | +5.5% | -16.5% | 3.11% | 14.88倍 | 2.12倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| アバントＧ | 155,300円 | +17.9% | +18.9% | 1.61% | 16.92倍 | 4.07倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| コロプラ | 46,800円 | +0.1% | - | 4.27% | 5850.00倍 | 0.84倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
