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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 2,850 | 2,935 | 2,808 | 2,911 | +111 | +4% | 17,800 |
| 2021/12/20 | 2,891 | 2,904 | 2,800 | 2,800 | -103 | -3.5% | 17,500 |
| 2021/12/17 | 2,967 | 2,967 | 2,850 | 2,903 | -69 | -2.3% | 67,300 |
| 2021/12/16 | 2,970 | 3,000 | 2,938 | 2,972 | +3 | +0.1% | 20,600 |
| 2021/12/15 | 3,025 | 3,045 | 2,958 | 2,969 | -56 | -1.9% | 18,100 |
| 2021/12/14 | 3,080 | 3,080 | 2,978 | 3,025 | -60 | -1.9% | 23,100 |
| 2021/12/13 | 3,100 | 3,110 | 3,060 | 3,085 | -10 | -0.3% | 15,400 |
| 2021/12/10 | 3,180 | 3,180 | 3,065 | 3,095 | -120 | -3.7% | 21,300 |
| 2021/12/09 | 3,230 | 3,270 | 3,215 | 3,215 | -15 | -0.5% | 14,400 |
| 2021/12/08 | 3,285 | 3,285 | 3,210 | 3,230 | +5 | +0.2% | 27,000 |
| 2021/12/07 | 3,175 | 3,265 | 3,170 | 3,225 | +45 | +1.4% | 26,800 |
| 2021/12/06 | 3,230 | 3,230 | 3,120 | 3,180 | +20 | +0.6% | 15,400 |
| 2021/12/03 | 3,060 | 3,165 | 3,060 | 3,160 | +100 | +3.3% | 19,700 |
| 2021/12/02 | 3,100 | 3,145 | 3,050 | 3,060 | -60 | -1.9% | 26,600 |
| 2021/12/01 | 3,110 | 3,195 | 3,000 | 3,120 | +15 | +0.5% | 31,000 |
| 2021/11/30 | 3,205 | 3,265 | 3,105 | 3,105 | -30 | -1% | 23,100 |
| 2021/11/29 | 3,220 | 3,255 | 3,130 | 3,135 | -140 | -4.3% | 27,200 |
| 2021/11/26 | 3,350 | 3,355 | 3,200 | 3,275 | -75 | -2.2% | 28,600 |
| 2021/11/25 | 3,440 | 3,495 | 3,340 | 3,350 | -65 | -1.9% | 20,700 |
| 2021/11/24 | 3,560 | 3,560 | 3,365 | 3,415 | -165 | -4.6% | 32,000 |
| 2021/11/22 | 3,560 | 3,595 | 3,455 | 3,580 | -30 | -0.8% | 46,800 |
| 2021/11/19 | 3,780 | 3,785 | 3,595 | 3,610 | -185 | -4.9% | 36,700 |
| 2021/11/18 | 3,785 | 3,820 | 3,705 | 3,795 | -20 | -0.5% | 28,900 |
| 2021/11/17 | 3,915 | 3,935 | 3,795 | 3,815 | -130 | -3.3% | 35,000 |
| 2021/11/16 | 3,800 | 3,970 | 3,770 | 3,945 | +120 | +3.1% | 40,700 |
| 2021/11/15 | 3,760 | 3,835 | 3,720 | 3,825 | +65 | +1.7% | 23,400 |
| 2021/11/12 | 3,585 | 3,795 | 3,585 | 3,760 | +180 | +5% | 54,000 |
| 2021/11/11 | 3,810 | 3,810 | 3,560 | 3,580 | -235 | -6.2% | 54,400 |
| 2021/11/10 | 3,635 | 3,845 | 3,600 | 3,815 | +250 | +7% | 61,100 |
| 2021/11/09 | 3,670 | 3,715 | 3,520 | 3,565 | -125 | -3.4% | 45,600 |
| 2021/11/08 | 3,800 | 3,800 | 3,615 | 3,690 | -135 | -3.5% | 48,400 |
| 2021/11/05 | 3,840 | 3,850 | 3,745 | 3,825 | -60 | -1.5% | 44,500 |
| 2021/11/04 | 3,605 | 3,915 | 3,605 | 3,885 | +255 | +7% | 91,400 |
| 2021/11/02 | 3,760 | 3,865 | 3,555 | 3,630 | -40 | -1.1% | 150,200 |
| 2021/11/01 | 3,805 | 3,805 | 3,495 | 3,670 | +495 | +15.6% | 222,200 |
| 2021/10/29 | 3,200 | 3,240 | 3,145 | 3,175 | -25 | -0.8% | 11,700 |
| 2021/10/28 | 3,215 | 3,260 | 3,200 | 3,200 | -15 | -0.5% | 18,700 |
| 2021/10/27 | 3,245 | 3,245 | 3,140 | 3,215 | -10 | -0.3% | 15,800 |
| 2021/10/26 | 3,120 | 3,225 | 3,120 | 3,225 | +110 | +3.5% | 8,200 |
| 2021/10/25 | 3,150 | 3,150 | 3,075 | 3,115 | -50 | -1.6% | 14,500 |
| 2021/10/22 | 3,255 | 3,255 | 3,125 | 3,165 | -50 | -1.6% | 33,400 |
| 2021/10/21 | 3,330 | 3,330 | 3,215 | 3,215 | -80 | -2.4% | 19,000 |
| 2021/10/20 | 3,325 | 3,325 | 3,260 | 3,295 | -35 | -1.1% | 25,300 |
| 2021/10/19 | 3,385 | 3,385 | 3,315 | 3,330 | -65 | -1.9% | 15,400 |
| 2021/10/18 | 3,415 | 3,415 | 3,345 | 3,395 | -20 | -0.6% | 13,900 |
| 2021/10/15 | 3,300 | 3,430 | 3,300 | 3,415 | +105 | +3.2% | 32,700 |
| 2021/10/14 | 3,345 | 3,360 | 3,260 | 3,310 | +5 | +0.2% | 15,000 |
| 2021/10/13 | 3,315 | 3,365 | 3,270 | 3,305 | -55 | -1.6% | 39,900 |
| 2021/10/12 | 3,490 | 3,490 | 3,330 | 3,360 | -85 | -2.5% | 39,600 |
| 2021/10/11 | 3,395 | 3,465 | 3,375 | 3,445 | +85 | +2.5% | 30,200 |
851～
900
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
