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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,260 | 1,261 | 1,234 | 1,251 | -9 | -0.7% | 67,200 |
| 2023/08/31 | 1,288 | 1,294 | 1,260 | 1,260 | -25 | -1.9% | 39,800 |
| 2023/08/30 | 1,271 | 1,289 | 1,271 | 1,285 | +12 | +0.9% | 16,300 |
| 2023/08/29 | 1,256 | 1,280 | 1,252 | 1,273 | +16 | +1.3% | 54,200 |
| 2023/08/28 | 1,284 | 1,284 | 1,256 | 1,257 | -27 | -2.1% | 44,700 |
| 2023/08/25 | 1,270 | 1,288 | 1,258 | 1,284 | +2 | +0.2% | 35,200 |
| 2023/08/24 | 1,285 | 1,290 | 1,265 | 1,282 | -11 | -0.9% | 50,800 |
| 2023/08/23 | 1,306 | 1,307 | 1,270 | 1,293 | -19 | -1.4% | 69,200 |
| 2023/08/22 | 1,341 | 1,349 | 1,305 | 1,312 | -29 | -2.2% | 46,600 |
| 2023/08/21 | 1,331 | 1,354 | 1,331 | 1,341 | +2 | +0.1% | 11,700 |
| 2023/08/18 | 1,349 | 1,365 | 1,333 | 1,339 | -25 | -1.8% | 35,200 |
| 2023/08/17 | 1,373 | 1,380 | 1,347 | 1,364 | -10 | -0.7% | 28,100 |
| 2023/08/16 | 1,375 | 1,401 | 1,373 | 1,374 | -9 | -0.7% | 38,800 |
| 2023/08/15 | 1,373 | 1,389 | 1,361 | 1,383 | -5 | -0.4% | 31,700 |
| 2023/08/14 | 1,350 | 1,404 | 1,350 | 1,388 | +30 | +2.2% | 71,400 |
| 2023/08/10 | 1,369 | 1,372 | 1,338 | 1,358 | -19 | -1.4% | 44,300 |
| 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 |
501～
550
件表示中 / 1162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 | 144,800円 | +4.1% | +6.6% | 2.76% | 14.11倍 | 1.62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 |
| メドピア | 69,500円 | -17.1% | -35.1% | 0.00% | 30.21倍 | 1.54倍 |
|
医師向け情報サイト運営。医療機関支援システムも。創業者のＭＢＯ成立、１０月１７日上場廃止 |
| ヒット | 227,700円 | +15.4% | +11.4% | 1.54% | 15.97倍 | 4.35倍 |
|
繁華街やロードサイドに電子・アナログ看板を保有。社内で屋外広告開発の専門家を育成 |
| プログリット | 115,200円 | +28.0% | +31.2% | 1.65% | 18.20倍 | 6.37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 |
| ＬＯＩＶＥ | 114,100円 | +45.0% | +47.2% | 0.00% | 15.77倍 | 8.81倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
市場注目の銘柄
チャート関連のコラム
