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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,230 | 1,250 | 1,222 | 1,245 | +5 | +0.4% | 24,300 |
| 2025/05/21 | 1,254 | 1,262 | 1,240 | 1,240 | -14 | -1.1% | 11,000 |
| 2025/05/20 | 1,251 | 1,268 | 1,234 | 1,254 | +1 | +0.1% | 24,100 |
| 2025/05/19 | 1,231 | 1,276 | 1,231 | 1,253 | +7 | +0.6% | 24,300 |
| 2025/05/16 | 1,299 | 1,299 | 1,236 | 1,246 | -49 | -3.8% | 39,500 |
| 2025/05/15 | 1,260 | 1,336 | 1,260 | 1,295 | +132 | +11.3% | 223,700 |
| 2025/05/14 | 1,160 | 1,164 | 1,133 | 1,163 | +8 | +0.7% | 22,400 |
| 2025/05/13 | 1,177 | 1,177 | 1,155 | 1,155 | -18 | -1.5% | 15,200 |
| 2025/05/12 | 1,181 | 1,181 | 1,155 | 1,173 | +7 | +0.6% | 7,100 |
| 2025/05/09 | 1,149 | 1,176 | 1,141 | 1,166 | +12 | +1% | 7,100 |
| 2025/05/08 | 1,184 | 1,184 | 1,152 | 1,154 | -18 | -1.5% | 11,600 |
| 2025/05/07 | 1,128 | 1,173 | 1,128 | 1,172 | +47 | +4.2% | 25,300 |
| 2025/05/02 | 1,125 | 1,134 | 1,106 | 1,125 | +4 | +0.4% | 10,500 |
| 2025/05/01 | 1,141 | 1,143 | 1,121 | 1,121 | -20 | -1.8% | 9,800 |
| 2025/04/30 | 1,126 | 1,163 | 1,116 | 1,141 | +15 | +1.3% | 18,700 |
| 2025/04/28 | 1,144 | 1,149 | 1,126 | 1,126 | -15 | -1.3% | 15,400 |
| 2025/04/25 | 1,155 | 1,161 | 1,141 | 1,141 | -16 | -1.4% | 7,100 |
| 2025/04/24 | 1,169 | 1,170 | 1,145 | 1,157 | -2 | -0.2% | 7,200 |
| 2025/04/23 | 1,155 | 1,165 | 1,140 | 1,159 | +18 | +1.6% | 14,800 |
| 2025/04/22 | 1,149 | 1,165 | 1,126 | 1,141 | -4 | -0.3% | 20,400 |
| 2025/04/21 | 1,154 | 1,159 | 1,137 | 1,145 | ±0 | ±0% | 8,700 |
| 2025/04/18 | 1,102 | 1,145 | 1,091 | 1,145 | +46 | +4.2% | 10,100 |
| 2025/04/17 | 1,092 | 1,099 | 1,082 | 1,099 | +8 | +0.7% | 10,100 |
| 2025/04/16 | 1,124 | 1,125 | 1,091 | 1,091 | -19 | -1.7% | 6,600 |
| 2025/04/15 | 1,126 | 1,129 | 1,110 | 1,110 | -4 | -0.4% | 4,800 |
| 2025/04/14 | 1,129 | 1,129 | 1,110 | 1,114 | -1 | -0.1% | 8,600 |
| 2025/04/11 | 1,095 | 1,115 | 1,068 | 1,115 | +20 | +1.8% | 14,100 |
| 2025/04/10 | 1,114 | 1,116 | 1,084 | 1,095 | +58 | +5.6% | 33,600 |
| 2025/04/09 | 1,052 | 1,072 | 1,028 | 1,037 | -44 | -4.1% | 19,800 |
| 2025/04/08 | 1,016 | 1,100 | 1,016 | 1,081 | +90 | +9.1% | 27,300 |
| 2025/04/07 | 1,025 | 1,041 | 984 | 991 | -94 | -8.7% | 100,300 |
| 2025/04/04 | 1,140 | 1,140 | 1,071 | 1,085 | -61 | -5.3% | 52,900 |
| 2025/04/03 | 1,120 | 1,150 | 1,115 | 1,146 | -2 | -0.2% | 33,200 |
| 2025/04/02 | 1,151 | 1,170 | 1,143 | 1,148 | -3 | -0.3% | 8,000 |
| 2025/04/01 | 1,154 | 1,172 | 1,145 | 1,151 | +3 | +0.3% | 12,800 |
| 2025/03/31 | 1,185 | 1,185 | 1,148 | 1,148 | -41 | -3.4% | 16,800 |
| 2025/03/28 | 1,203 | 1,203 | 1,173 | 1,189 | -17 | -1.4% | 23,600 |
| 2025/03/27 | 1,207 | 1,212 | 1,190 | 1,206 | -3 | -0.2% | 31,200 |
| 2025/03/26 | 1,180 | 1,209 | 1,168 | 1,209 | +33 | +2.8% | 43,000 |
| 2025/03/25 | 1,145 | 1,180 | 1,132 | 1,176 | +40 | +3.5% | 231,500 |
| 2025/03/24 | 1,147 | 1,165 | 1,128 | 1,136 | -13 | -1.1% | 43,600 |
| 2025/03/21 | 1,054 | 1,150 | 1,050 | 1,149 | +105 | +10.1% | 80,700 |
| 2025/03/19 | 1,027 | 1,057 | 1,027 | 1,044 | -8 | -0.8% | 38,600 |
| 2025/03/18 | 1,040 | 1,063 | 1,040 | 1,052 | +14 | +1.3% | 36,100 |
| 2025/03/17 | 1,066 | 1,067 | 1,026 | 1,038 | +25 | +2.5% | 78,500 |
| 2025/03/14 | 1,015 | 1,025 | 1,013 | 1,013 | -3 | -0.3% | 124,500 |
| 2025/03/13 | 1,020 | 1,025 | 1,014 | 1,016 | -2 | -0.2% | 56,900 |
| 2025/03/12 | 1,022 | 1,030 | 1,017 | 1,018 | -4 | -0.4% | 24,800 |
| 2025/03/11 | 1,019 | 1,032 | 1,018 | 1,022 | -2 | -0.2% | 43,200 |
| 2025/03/10 | 1,027 | 1,037 | 1,022 | 1,024 | +2 | +0.2% | 46,000 |
51～
100
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
