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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,482 | 1,613 | 1,482 | 1,582 | +100 | +6.7% | 48,900 |
| 2022/11/08 | 1,508 | 1,543 | 1,482 | 1,482 | -26 | -1.7% | 19,400 |
| 2022/11/07 | 1,486 | 1,519 | 1,468 | 1,508 | +21 | +1.4% | 13,400 |
| 2022/11/04 | 1,502 | 1,505 | 1,485 | 1,487 | -29 | -1.9% | 17,300 |
| 2022/11/02 | 1,541 | 1,541 | 1,508 | 1,516 | -25 | -1.6% | 12,400 |
| 2022/11/01 | 1,572 | 1,572 | 1,539 | 1,541 | -43 | -2.7% | 11,400 |
| 2022/10/31 | 1,583 | 1,588 | 1,550 | 1,584 | +1 | +0.1% | 14,000 |
| 2022/10/28 | 1,568 | 1,600 | 1,550 | 1,583 | +3 | +0.2% | 32,600 |
| 2022/10/27 | 1,563 | 1,583 | 1,553 | 1,580 | +6 | +0.4% | 11,200 |
| 2022/10/26 | 1,536 | 1,576 | 1,536 | 1,574 | +31 | +2% | 12,400 |
| 2022/10/25 | 1,534 | 1,559 | 1,522 | 1,543 | +4 | +0.3% | 14,000 |
| 2022/10/24 | 1,548 | 1,548 | 1,525 | 1,539 | -9 | -0.6% | 13,700 |
| 2022/10/21 | 1,534 | 1,553 | 1,516 | 1,548 | -11 | -0.7% | 15,600 |
| 2022/10/20 | 1,530 | 1,561 | 1,512 | 1,559 | +9 | +0.6% | 19,800 |
| 2022/10/19 | 1,550 | 1,581 | 1,527 | 1,550 | -24 | -1.5% | 15,100 |
| 2022/10/18 | 1,524 | 1,591 | 1,524 | 1,574 | +71 | +4.7% | 21,100 |
| 2022/10/17 | 1,564 | 1,564 | 1,503 | 1,503 | -80 | -5.1% | 28,800 |
| 2022/10/14 | 1,574 | 1,609 | 1,553 | 1,583 | +45 | +2.9% | 24,300 |
| 2022/10/13 | 1,582 | 1,582 | 1,538 | 1,538 | -59 | -3.7% | 20,000 |
| 2022/10/12 | 1,590 | 1,620 | 1,560 | 1,597 | +4 | +0.3% | 22,700 |
| 2022/10/11 | 1,621 | 1,621 | 1,585 | 1,593 | -37 | -2.3% | 25,000 |
| 2022/10/07 | 1,630 | 1,647 | 1,607 | 1,630 | -20 | -1.2% | 15,000 |
| 2022/10/06 | 1,660 | 1,660 | 1,640 | 1,650 | -22 | -1.3% | 12,700 |
| 2022/10/05 | 1,703 | 1,716 | 1,665 | 1,672 | -31 | -1.8% | 18,300 |
| 2022/10/04 | 1,660 | 1,737 | 1,660 | 1,703 | +46 | +2.8% | 10,900 |
| 2022/10/03 | 1,662 | 1,694 | 1,632 | 1,657 | -32 | -1.9% | 21,600 |
| 2022/09/30 | 1,687 | 1,732 | 1,682 | 1,689 | -22 | -1.3% | 17,600 |
| 2022/09/29 | 1,719 | 1,758 | 1,710 | 1,711 | +17 | +1% | 11,000 |
| 2022/09/28 | 1,701 | 1,701 | 1,655 | 1,694 | -12 | -0.7% | 20,100 |
| 2022/09/27 | 1,708 | 1,740 | 1,702 | 1,706 | +14 | +0.8% | 5,700 |
| 2022/09/26 | 1,700 | 1,714 | 1,680 | 1,692 | -44 | -2.5% | 13,200 |
| 2022/09/22 | 1,705 | 1,750 | 1,686 | 1,736 | +31 | +1.8% | 21,600 |
| 2022/09/21 | 1,712 | 1,728 | 1,695 | 1,705 | -42 | -2.4% | 17,700 |
| 2022/09/20 | 1,704 | 1,756 | 1,700 | 1,747 | +40 | +2.3% | 20,000 |
| 2022/09/16 | 1,716 | 1,730 | 1,707 | 1,707 | -35 | -2% | 13,600 |
| 2022/09/15 | 1,713 | 1,749 | 1,699 | 1,742 | +29 | +1.7% | 14,900 |
| 2022/09/14 | 1,720 | 1,750 | 1,704 | 1,713 | -37 | -2.1% | 16,000 |
| 2022/09/13 | 1,770 | 1,779 | 1,750 | 1,750 | -16 | -0.9% | 10,300 |
| 2022/09/12 | 1,761 | 1,775 | 1,754 | 1,766 | +4 | +0.2% | 5,900 |
| 2022/09/09 | 1,727 | 1,773 | 1,727 | 1,762 | +17 | +1% | 9,700 |
| 2022/09/08 | 1,710 | 1,745 | 1,710 | 1,745 | +39 | +2.3% | 9,600 |
| 2022/09/07 | 1,747 | 1,752 | 1,698 | 1,706 | -41 | -2.3% | 23,100 |
| 2022/09/06 | 1,756 | 1,765 | 1,727 | 1,747 | -9 | -0.5% | 18,100 |
| 2022/09/05 | 1,777 | 1,777 | 1,747 | 1,756 | -21 | -1.2% | 15,100 |
| 2022/09/02 | 1,800 | 1,800 | 1,771 | 1,777 | -26 | -1.4% | 23,300 |
| 2022/09/01 | 1,830 | 1,830 | 1,795 | 1,803 | -24 | -1.3% | 10,400 |
| 2022/08/31 | 1,834 | 1,834 | 1,799 | 1,827 | -7 | -0.4% | 16,000 |
| 2022/08/30 | 1,871 | 1,871 | 1,830 | 1,834 | -9 | -0.5% | 15,700 |
| 2022/08/29 | 1,888 | 1,888 | 1,841 | 1,843 | -60 | -3.2% | 15,600 |
| 2022/08/26 | 1,903 | 1,903 | 1,888 | 1,903 | ±0 | ±0% | 13,100 |
701～
750
件表示中 / 1161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 |
| ライトアップ | 269,300円 | +12.4% | +1.8% | 0.74% | 26.89倍 | 4.42倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＡＢ＆Ｃ | 99,800円 | +9.7% | +21.4% | 2.81% | 11.27倍 | 1.66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 |
| オリジナル設 | 206,900円 | +1.1% | -0.8% | 1.69% | 21.84倍 | 1.60倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| プログリット | 115,400円 | +28.0% | +31.2% | 1.65% | 18.23倍 | 6.38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 |
市場注目の銘柄
チャート関連のコラム
