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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,455 | 1,460 | 1,435 | 1,446 | +2 | +0.1% | 25,500 |
| 2026/01/08 | 1,405 | 1,456 | 1,405 | 1,444 | +24 | +1.7% | 62,000 |
| 2026/01/07 | 1,400 | 1,426 | 1,390 | 1,420 | +20 | +1.4% | 42,500 |
| 2026/01/06 | 1,405 | 1,414 | 1,377 | 1,400 | +4 | +0.3% | 23,600 |
| 2026/01/05 | 1,405 | 1,430 | 1,388 | 1,396 | -18 | -1.3% | 49,900 |
| 2025/12/30 | 1,425 | 1,443 | 1,409 | 1,414 | -8 | -0.6% | 32,500 |
| 2025/12/29 | 1,411 | 1,448 | 1,411 | 1,422 | -28 | -1.9% | 25,300 |
| 2025/12/26 | 1,445 | 1,456 | 1,425 | 1,450 | ±0 | ±0% | 26,800 |
| 2025/12/25 | 1,416 | 1,453 | 1,416 | 1,450 | +34 | +2.4% | 23,600 |
| 2025/12/24 | 1,437 | 1,437 | 1,413 | 1,416 | -31 | -2.1% | 18,100 |
| 2025/12/23 | 1,429 | 1,452 | 1,429 | 1,447 | +22 | +1.5% | 40,500 |
| 2025/12/22 | 1,447 | 1,450 | 1,424 | 1,425 | -21 | -1.5% | 12,200 |
| 2025/12/19 | 1,456 | 1,456 | 1,436 | 1,446 | -6 | -0.4% | 11,100 |
| 2025/12/18 | 1,441 | 1,454 | 1,441 | 1,452 | +21 | +1.5% | 13,300 |
| 2025/12/17 | 1,457 | 1,457 | 1,431 | 1,431 | -7 | -0.5% | 9,700 |
| 2025/12/16 | 1,450 | 1,450 | 1,436 | 1,438 | -12 | -0.8% | 7,500 |
| 2025/12/15 | 1,431 | 1,455 | 1,429 | 1,450 | +19 | +1.3% | 16,500 |
| 2025/12/12 | 1,426 | 1,449 | 1,426 | 1,431 | +8 | +0.6% | 14,100 |
| 2025/12/11 | 1,437 | 1,445 | 1,420 | 1,423 | -20 | -1.4% | 18,900 |
| 2025/12/10 | 1,450 | 1,457 | 1,436 | 1,443 | +20 | +1.4% | 43,900 |
| 2025/12/09 | 1,438 | 1,450 | 1,415 | 1,423 | -15 | -1% | 16,000 |
| 2025/12/08 | 1,461 | 1,461 | 1,409 | 1,438 | -1 | -0.1% | 31,300 |
| 2025/12/05 | 1,454 | 1,454 | 1,439 | 1,439 | -13 | -0.9% | 29,700 |
| 2025/12/04 | 1,450 | 1,459 | 1,429 | 1,452 | +27 | +1.9% | 42,800 |
| 2025/12/03 | 1,447 | 1,460 | 1,406 | 1,425 | -22 | -1.5% | 85,900 |
| 2025/12/02 | 1,377 | 1,473 | 1,322 | 1,447 | +70 | +5.1% | 129,700 |
| 2025/12/01 | 1,370 | 1,394 | 1,350 | 1,377 | +8 | +0.6% | 179,500 |
| 2025/11/28 | 1,369 | 1,393 | 1,361 | 1,369 | +2 | +0.1% | 25,800 |
| 2025/11/27 | 1,357 | 1,377 | 1,352 | 1,367 | -2 | -0.1% | 28,000 |
| 2025/11/26 | 1,388 | 1,408 | 1,358 | 1,369 | -19 | -1.4% | 72,600 |
| 2025/11/25 | 1,401 | 1,416 | 1,356 | 1,388 | -13 | -0.9% | 115,000 |
| 2025/11/21 | 1,366 | 1,407 | 1,360 | 1,401 | +47 | +3.5% | 20,300 |
| 2025/11/20 | 1,360 | 1,361 | 1,349 | 1,354 | +5 | +0.4% | 8,200 |
| 2025/11/19 | 1,349 | 1,364 | 1,340 | 1,349 | ±0 | ±0% | 16,200 |
| 2025/11/18 | 1,349 | 1,359 | 1,334 | 1,349 | -15 | -1.1% | 25,600 |
| 2025/11/17 | 1,382 | 1,440 | 1,357 | 1,364 | -16 | -1.2% | 24,200 |
| 2025/11/14 | 1,387 | 1,398 | 1,380 | 1,380 | -2 | -0.1% | 15,700 |
| 2025/11/13 | 1,460 | 1,461 | 1,381 | 1,382 | -92 | -6.2% | 61,900 |
| 2025/11/12 | 1,491 | 1,494 | 1,454 | 1,474 | -17 | -1.1% | 17,300 |
| 2025/11/11 | 1,493 | 1,493 | 1,470 | 1,491 | +12 | +0.8% | 12,100 |
| 2025/11/10 | 1,439 | 1,495 | 1,439 | 1,479 | +40 | +2.8% | 19,100 |
| 2025/11/07 | 1,431 | 1,451 | 1,430 | 1,439 | -10 | -0.7% | 10,900 |
| 2025/11/06 | 1,449 | 1,462 | 1,441 | 1,449 | ±0 | ±0% | 11,400 |
| 2025/11/05 | 1,448 | 1,453 | 1,417 | 1,449 | ±0 | ±0% | 24,700 |
| 2025/11/04 | 1,451 | 1,462 | 1,437 | 1,449 | -3 | -0.2% | 15,000 |
| 2025/10/31 | 1,441 | 1,466 | 1,438 | 1,452 | +7 | +0.5% | 10,400 |
| 2025/10/30 | 1,473 | 1,473 | 1,444 | 1,445 | -16 | -1.1% | 21,000 |
| 2025/10/29 | 1,493 | 1,494 | 1,461 | 1,461 | -32 | -2.1% | 20,900 |
| 2025/10/28 | 1,514 | 1,535 | 1,489 | 1,493 | -29 | -1.9% | 17,800 |
| 2025/10/27 | 1,498 | 1,538 | 1,498 | 1,522 | +24 | +1.6% | 15,500 |
1～
50
件表示中 / 1236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 | 145,900円 | +4.1% | +6.6% | 2.74% | 14.24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 |
| アゴーラＨＧ | 5,300円 | +13.4% | +222.6% | 0.00% | 10.10倍 | 3.16倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 博 展 | 91,100円 | +19.4% | +54.2% | 2.63% | 9.51倍 | 3.55倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| レンティア | 134,900円 | +7.5% | +40.6% | 2.67% | 7.95倍 | 1.29倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| ＩＲＪ ＨＤ | 80,700円 | +7.2% | +27.8% | 3.22% | 15.93倍 | 2.43倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
