KabuInsight

ＱＰＳホールディングス

464A
グロース/情報･通信業/QPS Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,021.02,305.02,020.02,215.0+144.0+6.95%2,624,200
2026-03-122,080.02,117.02,048.02,071.0-59.0-2.77%902,900
2026-03-112,063.02,173.02,046.02,130.0+81.0+3.95%1,294,800
2026-03-102,000.02,084.01,981.02,049.0+103.0+5.29%1,207,200
2026-03-092,000.02,049.01,890.01,946.0-133.0-6.40%2,197,600
2026-03-062,066.02,104.02,005.02,079.0-27.0-1.28%1,146,100
2026-03-052,101.02,155.02,033.02,106.0+96.0+4.78%2,114,200
2026-03-042,130.02,246.01,980.02,010.0-135.0-6.29%3,072,400
2026-03-032,362.02,372.02,139.02,145.0-169.0-7.30%1,809,900
2026-03-022,201.02,345.02,181.02,314.0+105.0+4.75%2,334,200
2026-02-272,210.02,280.02,163.02,209.0+99.0+4.69%2,333,900
2026-02-262,010.02,127.01,997.02,110.0+100.0+4.98%1,664,600
2026-02-252,100.02,130.01,997.02,010.0-57.0-2.76%1,434,600
2026-02-242,124.02,219.02,056.02,067.0-31.0-1.48%3,479,200
2026-02-202,061.02,117.02,037.02,098.0+18.0+0.87%1,179,400
2026-02-192,060.02,080.02,021.02,080.0+5.0+0.24%782,100
2026-02-182,040.02,099.02,021.02,075.0+38.0+1.87%1,127,900
2026-02-172,023.02,063.01,992.02,037.0+24.0+1.19%1,365,400
2026-02-161,964.02,037.01,953.02,013.0+64.0+3.28%1,187,300
2026-02-132,000.02,035.01,945.01,949.0-55.0-2.74%1,337,200
2026-02-122,127.02,127.01,975.02,004.0-111.0-5.25%1,855,600
2026-02-102,055.02,123.02,050.02,115.0+67.0+3.27%1,804,800
2026-02-092,095.02,095.01,994.02,048.0+28.0+1.39%2,298,100
2026-02-061,950.02,056.01,920.02,020.0+57.0+2.90%1,850,000
2026-02-051,998.02,034.01,943.01,963.0-52.0-2.58%1,926,100
2026-02-041,943.02,030.01,914.02,015.0+70.0+3.60%2,467,200
2026-02-031,915.01,992.01,876.01,945.0+74.0+3.96%2,550,200
2026-02-021,840.01,949.01,830.01,871.0+46.0+2.52%2,108,400
2026-01-301,812.01,838.01,787.01,825.0-21.0-1.14%906,800
2026-01-291,791.01,864.01,758.01,846.0+46.0+2.56%1,401,300
2026-01-281,788.01,818.01,763.01,800.0+22.0+1.24%1,197,300
2026-01-271,741.01,789.01,715.01,778.0+87.0+5.14%1,508,900
2026-01-261,693.01,728.01,667.01,691.0-30.0-1.74%932,300
2026-01-231,683.01,736.01,680.01,721.0+36.0+2.14%924,700
2026-01-221,755.01,755.01,685.01,685.0-75.0-4.26%1,158,200
2026-01-211,706.01,780.01,705.01,760.0-26.0-1.46%1,121,500
2026-01-201,863.01,870.01,781.01,786.0-94.0-5.00%1,473,500
2026-01-191,780.01,907.01,734.01,880.0+115.0+6.52%2,801,100
2026-01-161,740.01,787.01,727.01,765.0+60.0+3.52%1,829,000
2026-01-151,730.01,739.01,692.01,705.0+34.0+2.03%1,204,600
2026-01-141,716.01,725.01,651.01,671.0-45.0-2.62%1,008,000
2026-01-131,717.01,754.01,676.01,716.0+66.0+4.00%1,448,100
2026-01-091,719.01,732.01,642.01,650.0-42.0-2.48%946,200
2026-01-081,685.01,705.01,656.01,692.0+18.0+1.08%650,900
2026-01-071,685.01,705.01,665.01,674.0-23.0-1.36%508,100
2026-01-061,685.01,727.01,666.01,697.0+27.0+1.62%956,300
2026-01-051,659.01,682.01,645.01,670.0+54.0+3.34%779,400
2025-12-301,655.01,659.01,606.01,616.0-26.0-1.58%600,800
2025-12-291,622.01,675.01,597.01,642.0+27.0+1.67%762,500
2025-12-261,601.01,634.01,591.01,615.0+3.0+0.19%1,210,100
2025-12-251,696.01,720.01,608.01,612.0-84.0-4.95%1,782,400
2025-12-241,672.01,734.01,661.01,696.0+31.0+1.86%1,275,200
2025-12-231,633.01,673.01,616.01,665.0+19.0+1.15%754,200
2025-12-221,668.01,690.01,630.01,646.0+18.0+1.11%1,143,900
2025-12-191,563.01,643.01,532.01,628.0+91.0+5.92%1,306,000
2025-12-181,600.01,620.01,535.01,537.0-105.0-6.39%1,263,700
2025-12-171,640.01,662.01,597.01,642.0-3.0-0.18%727,500
2025-12-161,718.01,730.01,635.01,645.0-103.0-5.89%1,201,400
2025-12-151,776.01,796.01,725.01,748.0-74.0-4.06%910,900
2025-12-121,810.01,849.01,785.01,822.0+11.0+0.61%942,600
2025-12-111,815.01,826.01,753.01,811.0-1.0-0.06%948,400
2025-12-101,878.01,886.01,790.01,812.0-35.0-1.89%1,108,100
2025-12-091,800.01,896.01,785.01,847.0+95.0+5.42%2,362,900
2025-12-081,818.01,818.01,738.01,752.0-66.0-3.63%1,287,100
2025-12-051,668.01,839.01,627.01,818.0+190.0+11.67%2,588,600
2025-12-041,604.01,643.01,561.01,628.0+8.0+0.49%1,010,300
2025-12-031,660.01,669.01,560.01,620.0+69.0+4.45%1,393,000
2025-12-021,682.01,694.01,551.01,551.0-189.0-10.86%1,039,900
2025-12-011,798.01,836.01,711.01,740.0+4.0+0.23%620,800
2025-11-281,736.01,736.01,736.01,736.00.00.00%—
2025-11-271,736.01,736.01,736.01,736.00.00.00%—
2025-11-261,619.01,749.01,619.01,736.0+113.0+6.96%969,600
2025-11-251,655.01,708.01,621.01,623.0-46.0-2.76%672,500
2025-11-211,652.01,710.01,652.01,669.0-49.0-2.85%685,700
2025-11-201,700.01,725.01,650.01,718.0+60.0+3.62%840,000
2025-11-191,683.01,702.01,612.01,658.0-25.0-1.49%1,089,500
2025-11-181,768.01,820.01,680.01,683.0-103.0-5.77%1,428,500
2025-11-171,783.01,844.01,750.01,786.0-14.0-0.78%685,600
2025-11-141,837.01,854.01,800.01,800.0-72.0-3.85%749,800
2025-11-131,900.01,905.01,860.01,872.0-30.0-1.58%414,700
2025-11-121,893.01,926.01,874.01,902.0+10.0+0.53%520,800
2025-11-111,962.01,980.01,892.01,892.0-43.0-2.22%681,700
2025-11-102,000.02,002.01,933.01,935.0-55.0-2.76%702,300
2025-11-071,999.02,010.01,978.01,990.0-9.0-0.45%816,900
2025-11-061,970.02,025.01,966.01,999.0+42.0+2.15%1,485,100
2025-11-051,885.01,974.01,857.01,957.0-14.0-0.71%1,856,800
2025-11-041,905.02,000.01,891.01,971.0+76.0+4.01%1,671,500
2025-10-311,925.01,938.01,888.01,895.0-47.0-2.42%800,900
2025-10-301,842.01,948.01,840.01,942.0+81.0+4.35%1,191,000
2025-10-291,931.01,931.01,837.01,861.0-40.0-2.10%1,298,500
2025-10-281,988.01,988.01,901.01,901.0-95.0-4.76%1,362,500
2025-10-272,031.02,048.01,988.01,996.0+15.0+0.76%1,714,000
2025-10-241,935.02,048.01,927.01,981.0+85.0+4.48%4,161,600
2025-10-231,902.01,938.01,896.01,896.0-24.0-1.25%988,900
2025-10-221,930.01,949.01,898.01,920.0-30.0-1.54%1,311,400
2025-10-212,042.02,049.01,882.01,950.0-80.0-3.94%3,142,500
2025-10-202,024.02,035.01,976.02,030.0+82.0+4.21%2,353,600
2025-10-171,967.01,980.01,923.01,948.0-69.0-3.42%1,467,900
2025-10-161,960.02,017.01,924.02,017.0+119.0+6.27%3,086,900
2025-10-151,779.01,930.01,772.01,898.0+141.0+8.03%3,618,800
2025-10-141,823.01,900.01,750.01,757.0-203.0-10.36%3,885,700
2025-10-101,981.02,023.01,902.01,960.0-50.0-2.49%2,947,800
2025-10-092,018.02,035.01,988.02,010.0+25.0+1.26%2,804,300
2025-10-081,950.01,997.01,925.01,985.00.00.00%2,641,300
2025-10-072,048.02,116.01,965.01,985.0-63.0-3.08%8,015,000
2025-10-061,968.02,048.01,860.02,048.0+400.0+24.27%10,612,900
2025-10-031,609.01,660.01,607.01,648.0+13.0+0.80%957,400
2025-10-021,666.01,706.01,627.01,635.0-43.0-2.56%1,174,100
2025-10-011,700.01,745.01,674.01,678.0-23.0-1.35%1,452,700
2025-09-301,715.01,722.01,690.01,701.0-22.0-1.28%885,700
2025-09-291,733.01,742.01,711.01,723.0+23.0+1.35%1,015,000
2025-09-261,693.01,716.01,673.01,700.0+47.0+2.84%1,403,400
2025-09-251,705.01,705.01,652.01,653.0-69.0-4.01%1,931,900
2025-09-241,757.01,757.01,720.01,722.0-49.0-2.77%1,301,700
2025-09-221,850.01,863.01,771.01,771.0-82.0-4.43%1,795,000
2025-09-191,796.01,860.01,770.01,853.0+73.0+4.10%2,800,100
2025-09-181,811.01,843.01,760.01,780.0-44.0-2.41%1,837,400
2025-09-171,878.01,878.01,817.01,824.0-52.0-2.77%1,436,500
2025-09-161,886.01,908.01,852.01,876.0+6.0+0.32%2,695,100
2025-09-121,834.01,880.01,826.01,870.0——4,124,600

直近120営業日分を表示