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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/05/30 | 1,590 | 1,590 | 1,547 | 1,564 | -36 | -2.3% | 49,200 |
| 2023/05/29 | 1,648 | 1,648 | 1,591 | 1,600 | -22 | -1.4% | 39,400 |
| 2023/05/26 | 1,646 | 1,660 | 1,618 | 1,622 | -24 | -1.5% | 25,600 |
| 2023/05/25 | 1,663 | 1,685 | 1,644 | 1,646 | -17 | -1% | 22,700 |
| 2023/05/24 | 1,660 | 1,673 | 1,651 | 1,663 | +6 | +0.4% | 25,200 |
| 2023/05/23 | 1,695 | 1,702 | 1,654 | 1,657 | -33 | -2% | 40,100 |
| 2023/05/22 | 1,693 | 1,693 | 1,665 | 1,690 | -1 | -0.1% | 16,600 |
| 2023/05/19 | 1,676 | 1,698 | 1,660 | 1,691 | +8 | +0.5% | 29,800 |
| 2023/05/18 | 1,691 | 1,701 | 1,654 | 1,683 | -8 | -0.5% | 39,800 |
| 2023/05/17 | 1,727 | 1,727 | 1,688 | 1,691 | -36 | -2.1% | 34,900 |
| 2023/05/16 | 1,742 | 1,743 | 1,717 | 1,727 | -16 | -0.9% | 35,700 |
| 2023/05/15 | 1,743 | 1,766 | 1,739 | 1,743 | -6 | -0.3% | 19,500 |
| 2023/05/12 | 1,736 | 1,761 | 1,712 | 1,749 | +26 | +1.5% | 36,200 |
| 2023/05/11 | 1,751 | 1,753 | 1,722 | 1,723 | -39 | -2.2% | 52,500 |
| 2023/05/10 | 1,806 | 1,816 | 1,722 | 1,762 | -164 | -8.5% | 142,500 |
| 2023/05/09 | 1,939 | 1,950 | 1,908 | 1,926 | -23 | -1.2% | 22,800 |
501～
550
件表示中 / 1130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 | 143,500円 | +4.1% | +6.6% | 2.79% | 13.99倍 | 1.64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 |
| マイクロアド | 53,300円 | +9.4% | +23.8% | 0.00% | 484.55倍 | 4.32倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＡＢ＆Ｃ | 96,100円 | +9.7% | +21.4% | 2.92% | 10.86倍 | 1.60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 |
| アシロ | 194,800円 | +31.9% | +295.3% | 1.74% | 17.11倍 | 5.25倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＦフォースＧ | 59,100円 | +12.6% | +19.4% | 1.69% | 11.97倍 | 4.47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 |
市場注目の銘柄
チャート関連のコラム
