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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,882 | 1,908 | 1,858 | 1,888 | +64 | +3.5% | 20,100 |
| 2022/07/08 | 1,808 | 1,873 | 1,794 | 1,824 | +9 | +0.5% | 38,200 |
| 2022/07/07 | 1,826 | 1,830 | 1,774 | 1,815 | +11 | +0.6% | 24,500 |
| 2022/07/06 | 1,828 | 1,833 | 1,803 | 1,804 | -6 | -0.3% | 11,900 |
| 2022/07/05 | 1,843 | 1,843 | 1,805 | 1,810 | +4 | +0.2% | 11,000 |
| 2022/07/04 | 1,815 | 1,850 | 1,791 | 1,806 | -8 | -0.4% | 16,500 |
| 2022/07/01 | 1,861 | 1,870 | 1,812 | 1,814 | -31 | -1.7% | 22,000 |
| 2022/06/30 | 1,855 | 1,878 | 1,833 | 1,845 | -50 | -2.6% | 24,100 |
| 2022/06/29 | 1,850 | 1,895 | 1,830 | 1,895 | +2 | +0.1% | 34,200 |
| 2022/06/28 | 1,891 | 1,896 | 1,865 | 1,893 | -22 | -1.1% | 19,100 |
| 2022/06/27 | 1,900 | 1,925 | 1,863 | 1,915 | +31 | +1.6% | 16,500 |
| 2022/06/24 | 1,860 | 1,943 | 1,860 | 1,884 | +31 | +1.7% | 24,200 |
| 2022/06/23 | 1,844 | 1,880 | 1,820 | 1,853 | +16 | +0.9% | 23,200 |
| 2022/06/22 | 1,850 | 1,850 | 1,805 | 1,837 | -25 | -1.3% | 21,900 |
| 2022/06/21 | 1,801 | 1,877 | 1,801 | 1,862 | +60 | +3.3% | 22,600 |
| 2022/06/20 | 1,872 | 1,900 | 1,760 | 1,802 | -70 | -3.7% | 45,700 |
| 2022/06/17 | 1,864 | 1,887 | 1,836 | 1,872 | -18 | -1% | 30,000 |
| 2022/06/16 | 1,958 | 1,984 | 1,888 | 1,890 | +12 | +0.6% | 27,600 |
| 2022/06/15 | 1,967 | 1,967 | 1,878 | 1,878 | -98 | -5% | 42,400 |
| 2022/06/14 | 1,968 | 1,985 | 1,911 | 1,976 | -9 | -0.5% | 45,200 |
| 2022/06/13 | 2,083 | 2,083 | 1,979 | 1,985 | -145 | -6.8% | 39,500 |
| 2022/06/10 | 2,187 | 2,187 | 2,081 | 2,130 | -11 | -0.5% | 30,500 |
| 2022/06/09 | 2,112 | 2,169 | 2,106 | 2,141 | +29 | +1.4% | 18,200 |
| 2022/06/08 | 2,101 | 2,125 | 2,088 | 2,112 | +11 | +0.5% | 13,700 |
| 2022/06/07 | 2,200 | 2,200 | 2,101 | 2,101 | -101 | -4.6% | 27,300 |
| 2022/06/06 | 2,080 | 2,215 | 2,080 | 2,202 | +151 | +7.4% | 45,300 |
| 2022/06/03 | 2,060 | 2,078 | 2,050 | 2,051 | -5 | -0.2% | 11,200 |
| 2022/06/02 | 2,101 | 2,101 | 2,044 | 2,056 | -70 | -3.3% | 22,300 |
| 2022/06/01 | 2,050 | 2,126 | 2,050 | 2,126 | +76 | +3.7% | 15,300 |
| 2022/05/31 | 2,086 | 2,109 | 2,026 | 2,050 | -70 | -3.3% | 20,900 |
| 2022/05/30 | 2,023 | 2,120 | 2,023 | 2,120 | +103 | +5.1% | 43,000 |
| 2022/05/27 | 2,019 | 2,028 | 1,991 | 2,017 | -2 | -0.1% | 18,000 |
| 2022/05/26 | 1,998 | 2,056 | 1,998 | 2,019 | +21 | +1.1% | 18,400 |
| 2022/05/25 | 2,001 | 2,028 | 1,984 | 1,998 | -26 | -1.3% | 15,600 |
| 2022/05/24 | 2,068 | 2,068 | 2,014 | 2,024 | -44 | -2.1% | 13,500 |
| 2022/05/23 | 2,079 | 2,110 | 2,047 | 2,068 | +18 | +0.9% | 16,600 |
| 2022/05/20 | 2,002 | 2,050 | 1,989 | 2,050 | +88 | +4.5% | 21,800 |
| 2022/05/19 | 1,941 | 1,993 | 1,936 | 1,962 | -19 | -1% | 22,700 |
| 2022/05/18 | 1,935 | 2,075 | 1,935 | 1,981 | +46 | +2.4% | 25,300 |
| 2022/05/17 | 1,982 | 2,008 | 1,931 | 1,935 | -53 | -2.7% | 26,600 |
| 2022/05/16 | 2,001 | 2,049 | 1,974 | 1,988 | -14 | -0.7% | 21,500 |
| 2022/05/13 | 1,981 | 2,040 | 1,975 | 2,002 | +101 | +5.3% | 35,700 |
| 2022/05/12 | 1,873 | 1,992 | 1,868 | 1,901 | -25 | -1.3% | 50,300 |
| 2022/05/11 | 1,911 | 1,977 | 1,864 | 1,926 | -12 | -0.6% | 45,500 |
| 2022/05/10 | 1,937 | 1,958 | 1,880 | 1,938 | +1 | +0.1% | 30,700 |
| 2022/05/09 | 1,992 | 2,016 | 1,935 | 1,937 | -86 | -4.3% | 26,600 |
| 2022/05/06 | 2,068 | 2,068 | 1,983 | 2,023 | -37 | -1.8% | 28,300 |
| 2022/05/02 | 2,049 | 2,075 | 2,030 | 2,060 | -5 | -0.2% | 28,100 |
| 2022/04/28 | 2,030 | 2,072 | 2,030 | 2,065 | +16 | +0.8% | 13,000 |
| 2022/04/27 | 1,990 | 2,052 | 1,954 | 2,049 | +24 | +1.2% | 42,900 |
751～
800
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
