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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,287 | 1,298 | 1,275 | 1,285 | -4 | -0.3% | 22,700 |
| 2025/06/12 | 1,280 | 1,296 | 1,275 | 1,289 | +5 | +0.4% | 5,000 |
| 2025/06/11 | 1,270 | 1,285 | 1,267 | 1,284 | +19 | +1.5% | 9,900 |
| 2025/06/10 | 1,310 | 1,310 | 1,265 | 1,265 | -35 | -2.7% | 15,100 |
| 2025/06/09 | 1,309 | 1,319 | 1,293 | 1,300 | -13 | -1% | 11,300 |
| 2025/06/06 | 1,310 | 1,313 | 1,300 | 1,313 | +13 | +1% | 8,900 |
| 2025/06/05 | 1,297 | 1,313 | 1,286 | 1,300 | +8 | +0.6% | 36,900 |
| 2025/06/04 | 1,276 | 1,298 | 1,276 | 1,292 | +16 | +1.3% | 15,200 |
| 2025/06/03 | 1,275 | 1,288 | 1,267 | 1,276 | +1 | +0.1% | 20,400 |
| 2025/06/02 | 1,266 | 1,288 | 1,259 | 1,275 | +9 | +0.7% | 13,200 |
| 2025/05/30 | 1,267 | 1,292 | 1,264 | 1,266 | -19 | -1.5% | 8,500 |
| 2025/05/29 | 1,263 | 1,289 | 1,256 | 1,285 | +12 | +0.9% | 12,700 |
| 2025/05/28 | 1,290 | 1,290 | 1,273 | 1,273 | -17 | -1.3% | 6,400 |
| 2025/05/27 | 1,274 | 1,293 | 1,271 | 1,290 | +24 | +1.9% | 9,800 |
| 2025/05/26 | 1,242 | 1,274 | 1,242 | 1,266 | +26 | +2.1% | 9,200 |
| 2025/05/23 | 1,246 | 1,262 | 1,240 | 1,240 | -5 | -0.4% | 5,400 |
| 2025/05/22 | 1,230 | 1,250 | 1,222 | 1,245 | +5 | +0.4% | 24,300 |
| 2025/05/21 | 1,254 | 1,262 | 1,240 | 1,240 | -14 | -1.1% | 11,000 |
| 2025/05/20 | 1,251 | 1,268 | 1,234 | 1,254 | +1 | +0.1% | 24,100 |
| 2025/05/19 | 1,231 | 1,276 | 1,231 | 1,253 | +7 | +0.6% | 24,300 |
| 2025/05/16 | 1,299 | 1,299 | 1,236 | 1,246 | -49 | -3.8% | 39,500 |
| 2025/05/15 | 1,260 | 1,336 | 1,260 | 1,295 | +132 | +11.3% | 223,700 |
| 2025/05/14 | 1,160 | 1,164 | 1,133 | 1,163 | +8 | +0.7% | 22,400 |
| 2025/05/13 | 1,177 | 1,177 | 1,155 | 1,155 | -18 | -1.5% | 15,200 |
| 2025/05/12 | 1,181 | 1,181 | 1,155 | 1,173 | +7 | +0.6% | 7,100 |
| 2025/05/09 | 1,149 | 1,176 | 1,141 | 1,166 | +12 | +1% | 7,100 |
| 2025/05/08 | 1,184 | 1,184 | 1,152 | 1,154 | -18 | -1.5% | 11,600 |
| 2025/05/07 | 1,128 | 1,173 | 1,128 | 1,172 | +47 | +4.2% | 25,300 |
| 2025/05/02 | 1,125 | 1,134 | 1,106 | 1,125 | +4 | +0.4% | 10,500 |
| 2025/05/01 | 1,141 | 1,143 | 1,121 | 1,121 | -20 | -1.8% | 9,800 |
| 2025/04/30 | 1,126 | 1,163 | 1,116 | 1,141 | +15 | +1.3% | 18,700 |
| 2025/04/28 | 1,144 | 1,149 | 1,126 | 1,126 | -15 | -1.3% | 15,400 |
| 2025/04/25 | 1,155 | 1,161 | 1,141 | 1,141 | -16 | -1.4% | 7,100 |
| 2025/04/24 | 1,169 | 1,170 | 1,145 | 1,157 | -2 | -0.2% | 7,200 |
| 2025/04/23 | 1,155 | 1,165 | 1,140 | 1,159 | +18 | +1.6% | 14,800 |
| 2025/04/22 | 1,149 | 1,165 | 1,126 | 1,141 | -4 | -0.3% | 20,400 |
| 2025/04/21 | 1,154 | 1,159 | 1,137 | 1,145 | ±0 | ±0% | 8,700 |
| 2025/04/18 | 1,102 | 1,145 | 1,091 | 1,145 | +46 | +4.2% | 10,100 |
| 2025/04/17 | 1,092 | 1,099 | 1,082 | 1,099 | +8 | +0.7% | 10,100 |
| 2025/04/16 | 1,124 | 1,125 | 1,091 | 1,091 | -19 | -1.7% | 6,600 |
| 2025/04/15 | 1,126 | 1,129 | 1,110 | 1,110 | -4 | -0.4% | 4,800 |
| 2025/04/14 | 1,129 | 1,129 | 1,110 | 1,114 | -1 | -0.1% | 8,600 |
| 2025/04/11 | 1,095 | 1,115 | 1,068 | 1,115 | +20 | +1.8% | 14,100 |
| 2025/04/10 | 1,114 | 1,116 | 1,084 | 1,095 | +58 | +5.6% | 33,600 |
| 2025/04/09 | 1,052 | 1,072 | 1,028 | 1,037 | -44 | -4.1% | 19,800 |
| 2025/04/08 | 1,016 | 1,100 | 1,016 | 1,081 | +90 | +9.1% | 27,300 |
| 2025/04/07 | 1,025 | 1,041 | 984 | 991 | -94 | -8.7% | 100,300 |
| 2025/04/04 | 1,140 | 1,140 | 1,071 | 1,085 | -61 | -5.3% | 52,900 |
| 2025/04/03 | 1,120 | 1,150 | 1,115 | 1,146 | -2 | -0.2% | 33,200 |
| 2025/04/02 | 1,151 | 1,170 | 1,143 | 1,148 | -3 | -0.3% | 8,000 |
1～
50
件表示中 / 1096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 | 128,500円 | +4.1% | +6.6% | 3.11% | 12.53倍 | 1.47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、保育所等運営のエデュケア展開 |
| ＦフォースＧ | 53,300円 | +8.3% | +52.7% | 1.88% | 11.38倍 | 4.56倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| 日エコシステム | 152,700円 | +26.0% | +6.3% | 1.16% | 19.00倍 | 2.27倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| アドウェイズ | 30,900円 | -7.8% | -66.2% | 2.06% | 605.88倍 | 0.90倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| アビスト | 323,000円 | +7.0% | -11.6% | 3.16% | 29.21倍 | 1.87倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
