ポピンズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,463 | 1,466 | 1,448 | 1,456 | -17 | -1.2% | 9,300 |
| 2025/09/16 | 1,446 | 1,488 | 1,446 | 1,473 | +28 | +1.9% | 15,400 |
| 2025/09/12 | 1,474 | 1,477 | 1,439 | 1,445 | -29 | -2% | 15,500 |
| 2025/09/11 | 1,457 | 1,475 | 1,445 | 1,474 | +17 | +1.2% | 8,000 |
| 2025/09/10 | 1,458 | 1,466 | 1,445 | 1,457 | -5 | -0.3% | 24,300 |
| 2025/09/09 | 1,469 | 1,480 | 1,456 | 1,462 | +4 | +0.3% | 16,800 |
| 2025/09/08 | 1,462 | 1,467 | 1,449 | 1,458 | +7 | +0.5% | 12,400 |
| 2025/09/05 | 1,461 | 1,461 | 1,434 | 1,451 | +10 | +0.7% | 16,000 |
| 2025/09/04 | 1,427 | 1,451 | 1,422 | 1,441 | -5 | -0.3% | 12,300 |
| 2025/09/03 | 1,491 | 1,498 | 1,437 | 1,446 | -53 | -3.5% | 36,300 |
| 2025/09/02 | 1,551 | 1,553 | 1,498 | 1,499 | -64 | -4.1% | 19,100 |
| 2025/09/01 | 1,517 | 1,571 | 1,512 | 1,563 | +40 | +2.6% | 32,300 |
| 2025/08/29 | 1,517 | 1,543 | 1,517 | 1,523 | +9 | +0.6% | 9,100 |
| 2025/08/28 | 1,518 | 1,539 | 1,506 | 1,514 | +4 | +0.3% | 14,000 |
| 2025/08/27 | 1,508 | 1,536 | 1,507 | 1,510 | -22 | -1.4% | 13,400 |
| 2025/08/26 | 1,510 | 1,540 | 1,510 | 1,532 | +22 | +1.5% | 10,400 |
| 2025/08/25 | 1,520 | 1,536 | 1,510 | 1,510 | -16 | -1% | 9,800 |
| 2025/08/22 | 1,520 | 1,526 | 1,508 | 1,526 | +1 | +0.1% | 9,000 |
| 2025/08/21 | 1,500 | 1,541 | 1,500 | 1,525 | +24 | +1.6% | 14,000 |
| 2025/08/20 | 1,501 | 1,513 | 1,484 | 1,501 | -5 | -0.3% | 11,700 |
| 2025/08/19 | 1,526 | 1,530 | 1,506 | 1,506 | -20 | -1.3% | 21,400 |
| 2025/08/18 | 1,483 | 1,527 | 1,480 | 1,526 | +49 | +3.3% | 39,700 |
| 2025/08/15 | 1,439 | 1,490 | 1,439 | 1,477 | +32 | +2.2% | 25,500 |
| 2025/08/14 | 1,438 | 1,459 | 1,433 | 1,445 | -5 | -0.3% | 17,400 |
| 2025/08/13 | 1,454 | 1,462 | 1,433 | 1,450 | -5 | -0.3% | 33,000 |
| 2025/08/12 | 1,400 | 1,463 | 1,400 | 1,455 | -4 | -0.3% | 62,100 |
| 2025/08/08 | 1,463 | 1,468 | 1,446 | 1,459 | +9 | +0.6% | 21,500 |
| 2025/08/07 | 1,473 | 1,473 | 1,443 | 1,450 | -5 | -0.3% | 13,900 |
| 2025/08/06 | 1,450 | 1,470 | 1,442 | 1,455 | +24 | +1.7% | 22,700 |
| 2025/08/05 | 1,425 | 1,478 | 1,425 | 1,431 | -1 | -0.1% | 19,900 |
| 2025/08/04 | 1,409 | 1,437 | 1,396 | 1,432 | -3 | -0.2% | 27,000 |
| 2025/08/01 | 1,380 | 1,438 | 1,380 | 1,435 | +75 | +5.5% | 34,200 |
| 2025/07/31 | 1,336 | 1,360 | 1,336 | 1,360 | +25 | +1.9% | 22,300 |
| 2025/07/30 | 1,316 | 1,346 | 1,311 | 1,335 | +21 | +1.6% | 55,000 |
| 2025/07/29 | 1,349 | 1,349 | 1,314 | 1,314 | -36 | -2.7% | 18,700 |
| 2025/07/28 | 1,351 | 1,360 | 1,342 | 1,350 | ±0 | ±0% | 12,100 |
| 2025/07/25 | 1,343 | 1,365 | 1,339 | 1,350 | +7 | +0.5% | 11,400 |
| 2025/07/24 | 1,350 | 1,357 | 1,338 | 1,343 | -1 | -0.1% | 23,900 |
| 2025/07/23 | 1,355 | 1,369 | 1,333 | 1,344 | -15 | -1.1% | 27,800 |
| 2025/07/22 | 1,336 | 1,359 | 1,328 | 1,359 | +23 | +1.7% | 37,200 |
| 2025/07/18 | 1,395 | 1,400 | 1,309 | 1,336 | +76 | +6% | 359,600 |
| 2025/07/17 | 1,227 | 1,262 | 1,225 | 1,260 | +33 | +2.7% | 17,800 |
| 2025/07/16 | 1,216 | 1,231 | 1,216 | 1,227 | +14 | +1.2% | 8,800 |
| 2025/07/15 | 1,236 | 1,236 | 1,213 | 1,213 | -6 | -0.5% | 9,100 |
| 2025/07/14 | 1,231 | 1,238 | 1,217 | 1,219 | +7 | +0.6% | 17,300 |
| 2025/07/11 | 1,213 | 1,220 | 1,209 | 1,212 | -1 | -0.1% | 7,600 |
| 2025/07/10 | 1,222 | 1,222 | 1,209 | 1,213 | -4 | -0.3% | 11,100 |
| 2025/07/09 | 1,214 | 1,223 | 1,206 | 1,217 | +3 | +0.2% | 14,700 |
| 2025/07/08 | 1,220 | 1,227 | 1,203 | 1,214 | +13 | +1.1% | 27,000 |
| 2025/07/07 | 1,200 | 1,211 | 1,200 | 1,201 | +2 | +0.2% | 5,400 |
1～
50
件表示中 / 1161件
類似銘柄と比較する
現在ご覧いただいている「ポピンズ」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 |
|---|---|---|---|---|---|---|---|---|
| ポピンズ | 145,600円 | +4.1% | +6.6% | 2.75% | 14.19倍 | 1.63倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| ライトアップ | 262,100円 | +12.4% | +1.8% | 0.76% | 26.17倍 | 4.30倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＡＢ＆Ｃ | 99,800円 | +9.7% | +21.4% | 2.81% | 11.27倍 | 1.66倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| オリジナル設 | 197,100円 | +1.1% | -0.8% | 1.78% | 20.81倍 | 1.52倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| プログリット | 115,000円 | +28.0% | +31.2% | 1.65% | 18.17倍 | 6.36倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
