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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,357 | 1,379 | 1,325 | 1,377 | ±0 | ±0% | 87,400 |
| 2023/08/08 | 1,396 | 1,407 | 1,377 | 1,377 | -18 | -1.3% | 29,100 |
| 2023/08/07 | 1,360 | 1,397 | 1,358 | 1,395 | +31 | +2.3% | 32,900 |
| 2023/08/04 | 1,349 | 1,369 | 1,341 | 1,364 | +21 | +1.6% | 38,600 |
| 2023/08/03 | 1,367 | 1,367 | 1,336 | 1,343 | -33 | -2.4% | 37,300 |
| 2023/08/02 | 1,409 | 1,409 | 1,375 | 1,376 | -36 | -2.5% | 51,400 |
| 2023/08/01 | 1,416 | 1,431 | 1,407 | 1,412 | +12 | +0.9% | 27,000 |
| 2023/07/31 | 1,416 | 1,428 | 1,400 | 1,400 | -3 | -0.2% | 29,500 |
| 2023/07/28 | 1,413 | 1,413 | 1,390 | 1,403 | -14 | -1% | 59,400 |
| 2023/07/27 | 1,414 | 1,418 | 1,409 | 1,417 | -2 | -0.1% | 15,800 |
| 2023/07/26 | 1,424 | 1,424 | 1,408 | 1,419 | +5 | +0.4% | 19,100 |
| 2023/07/25 | 1,439 | 1,439 | 1,412 | 1,414 | -8 | -0.6% | 26,000 |
| 2023/07/24 | 1,446 | 1,446 | 1,419 | 1,422 | -3 | -0.2% | 28,500 |
| 2023/07/21 | 1,448 | 1,448 | 1,424 | 1,425 | -28 | -1.9% | 30,500 |
| 2023/07/20 | 1,468 | 1,486 | 1,453 | 1,453 | -27 | -1.8% | 28,300 |
| 2023/07/19 | 1,470 | 1,480 | 1,465 | 1,480 | +12 | +0.8% | 28,500 |
| 2023/07/18 | 1,461 | 1,474 | 1,448 | 1,468 | +18 | +1.2% | 17,900 |
| 2023/07/14 | 1,456 | 1,470 | 1,432 | 1,450 | +1 | +0.1% | 25,300 |
| 2023/07/13 | 1,414 | 1,452 | 1,414 | 1,449 | +27 | +1.9% | 22,300 |
| 2023/07/12 | 1,425 | 1,433 | 1,414 | 1,422 | +8 | +0.6% | 39,000 |
| 2023/07/11 | 1,431 | 1,455 | 1,414 | 1,414 | -11 | -0.8% | 62,300 |
| 2023/07/10 | 1,458 | 1,458 | 1,419 | 1,425 | -33 | -2.3% | 88,800 |
| 2023/07/07 | 1,484 | 1,484 | 1,446 | 1,458 | -35 | -2.3% | 91,100 |
| 2023/07/06 | 1,516 | 1,516 | 1,484 | 1,493 | -23 | -1.5% | 75,300 |
| 2023/07/05 | 1,561 | 1,569 | 1,510 | 1,516 | -54 | -3.4% | 106,600 |
| 2023/07/04 | 1,589 | 1,595 | 1,570 | 1,570 | -25 | -1.6% | 29,500 |
| 2023/07/03 | 1,599 | 1,630 | 1,587 | 1,595 | +5 | +0.3% | 25,100 |
| 2023/06/30 | 1,604 | 1,609 | 1,582 | 1,590 | -14 | -0.9% | 15,500 |
| 2023/06/29 | 1,600 | 1,613 | 1,575 | 1,604 | +4 | +0.3% | 41,700 |
| 2023/06/28 | 1,579 | 1,604 | 1,578 | 1,600 | +18 | +1.1% | 29,600 |
| 2023/06/27 | 1,601 | 1,601 | 1,575 | 1,582 | -9 | -0.6% | 25,300 |
| 2023/06/26 | 1,597 | 1,601 | 1,580 | 1,591 | -6 | -0.4% | 16,800 |
| 2023/06/23 | 1,603 | 1,612 | 1,579 | 1,597 | -6 | -0.4% | 41,700 |
| 2023/06/22 | 1,603 | 1,616 | 1,598 | 1,603 | -4 | -0.2% | 28,900 |
| 2023/06/21 | 1,612 | 1,612 | 1,596 | 1,607 | -5 | -0.3% | 28,900 |
| 2023/06/20 | 1,613 | 1,617 | 1,599 | 1,612 | -1 | -0.1% | 11,100 |
| 2023/06/19 | 1,620 | 1,636 | 1,600 | 1,613 | +8 | +0.5% | 30,200 |
| 2023/06/16 | 1,578 | 1,612 | 1,574 | 1,605 | +41 | +2.6% | 32,800 |
| 2023/06/15 | 1,590 | 1,594 | 1,564 | 1,564 | -22 | -1.4% | 53,400 |
| 2023/06/14 | 1,620 | 1,630 | 1,586 | 1,586 | -22 | -1.4% | 82,000 |
| 2023/06/13 | 1,660 | 1,660 | 1,605 | 1,608 | -53 | -3.2% | 77,700 |
| 2023/06/12 | 1,606 | 1,661 | 1,606 | 1,661 | +65 | +4.1% | 66,100 |
| 2023/06/09 | 1,601 | 1,602 | 1,582 | 1,596 | +1 | +0.1% | 20,500 |
| 2023/06/08 | 1,607 | 1,610 | 1,585 | 1,595 | -7 | -0.4% | 26,700 |
| 2023/06/07 | 1,625 | 1,635 | 1,596 | 1,602 | -11 | -0.7% | 39,600 |
| 2023/06/06 | 1,592 | 1,629 | 1,577 | 1,613 | +18 | +1.1% | 33,000 |
| 2023/06/05 | 1,560 | 1,609 | 1,551 | 1,595 | +50 | +3.2% | 58,300 |
| 2023/06/02 | 1,536 | 1,549 | 1,530 | 1,545 | +2 | +0.1% | 20,200 |
| 2023/06/01 | 1,547 | 1,557 | 1,527 | 1,543 | -4 | -0.3% | 31,600 |
| 2023/05/31 | 1,560 | 1,561 | 1,526 | 1,547 | -17 | -1.1% | 36,100 |
451～
500
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
