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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 4,700 | 4,740 | 4,700 | 4,710 | ±0 | ±0% | 10,700 |
| 2021/06/30 | 4,860 | 4,860 | 4,695 | 4,710 | -170 | -3.5% | 36,700 |
| 2021/06/29 | 4,680 | 4,910 | 4,680 | 4,880 | +200 | +4.3% | 53,100 |
| 2021/06/28 | 4,645 | 4,705 | 4,645 | 4,680 | +25 | +0.5% | 24,000 |
| 2021/06/25 | 4,705 | 4,715 | 4,615 | 4,655 | -90 | -1.9% | 41,100 |
| 2021/06/24 | 4,735 | 4,800 | 4,705 | 4,745 | -50 | -1% | 41,200 |
| 2021/06/23 | 4,830 | 4,885 | 4,795 | 4,795 | -25 | -0.5% | 53,400 |
| 2021/06/22 | 4,795 | 4,840 | 4,755 | 4,820 | +110 | +2.3% | 38,700 |
| 2021/06/21 | 4,750 | 4,760 | 4,675 | 4,710 | -80 | -1.7% | 55,400 |
| 2021/06/18 | 4,820 | 4,875 | 4,770 | 4,790 | -5 | -0.1% | 38,000 |
| 2021/06/17 | 4,820 | 4,865 | 4,770 | 4,795 | -20 | -0.4% | 47,800 |
| 2021/06/16 | 4,850 | 4,855 | 4,790 | 4,815 | -50 | -1% | 44,400 |
| 2021/06/15 | 4,910 | 4,950 | 4,805 | 4,865 | -90 | -1.8% | 48,600 |
| 2021/06/14 | 4,840 | 4,960 | 4,760 | 4,955 | +80 | +1.6% | 45,500 |
| 2021/06/11 | 4,940 | 4,940 | 4,790 | 4,875 | ±0 | ±0% | 52,600 |
| 2021/06/10 | 4,710 | 4,900 | 4,680 | 4,875 | +165 | +3.5% | 61,800 |
| 2021/06/09 | 4,475 | 4,730 | 4,475 | 4,710 | +170 | +3.7% | 35,500 |
| 2021/06/08 | 4,590 | 4,590 | 4,465 | 4,540 | ±0 | ±0% | 30,000 |
| 2021/06/07 | 4,625 | 4,625 | 4,540 | 4,540 | -15 | -0.3% | 24,400 |
| 2021/06/04 | 4,600 | 4,665 | 4,490 | 4,555 | -45 | -1% | 48,400 |
| 2021/06/03 | 4,485 | 4,770 | 4,480 | 4,600 | +145 | +3.3% | 113,300 |
| 2021/06/02 | 4,435 | 4,525 | 4,410 | 4,455 | +35 | +0.8% | 46,000 |
| 2021/06/01 | 4,475 | 4,540 | 4,410 | 4,420 | -30 | -0.7% | 47,400 |
| 2021/05/31 | 4,365 | 4,460 | 4,315 | 4,450 | +155 | +3.6% | 48,700 |
| 2021/05/28 | 4,250 | 4,345 | 4,200 | 4,295 | +70 | +1.7% | 47,100 |
| 2021/05/27 | 4,270 | 4,310 | 4,195 | 4,225 | -85 | -2% | 43,500 |
| 2021/05/26 | 4,150 | 4,365 | 4,150 | 4,310 | +90 | +2.1% | 43,000 |
| 2021/05/25 | 4,080 | 4,250 | 4,075 | 4,220 | +80 | +1.9% | 26,200 |
| 2021/05/24 | 4,120 | 4,220 | 3,960 | 4,140 | -5 | -0.1% | 50,600 |
| 2021/05/21 | 4,160 | 4,260 | 4,070 | 4,145 | -10 | -0.2% | 74,000 |
| 2021/05/20 | 4,280 | 4,280 | 4,120 | 4,155 | -130 | -3% | 39,400 |
| 2021/05/19 | 4,305 | 4,385 | 4,250 | 4,285 | -55 | -1.3% | 25,500 |
| 2021/05/18 | 4,260 | 4,395 | 4,180 | 4,340 | +80 | +1.9% | 35,000 |
| 2021/05/17 | 4,435 | 4,445 | 4,180 | 4,260 | -135 | -3.1% | 36,000 |
| 2021/05/14 | 4,385 | 4,495 | 4,275 | 4,395 | +10 | +0.2% | 62,700 |
| 2021/05/13 | 4,370 | 4,560 | 4,305 | 4,385 | -55 | -1.2% | 76,500 |
| 2021/05/12 | 4,950 | 4,950 | 4,365 | 4,440 | -520 | -10.5% | 137,400 |
| 2021/05/11 | 4,510 | 4,980 | 4,505 | 4,960 | +360 | +7.8% | 164,900 |
| 2021/05/10 | 4,500 | 4,670 | 4,500 | 4,600 | +95 | +2.1% | 66,400 |
| 2021/05/07 | 4,430 | 4,590 | 4,400 | 4,505 | +70 | +1.6% | 48,900 |
| 2021/05/06 | 4,365 | 4,570 | 4,360 | 4,435 | +80 | +1.8% | 48,500 |
| 2021/04/30 | 4,410 | 4,480 | 4,260 | 4,355 | -125 | -2.8% | 58,200 |
| 2021/04/28 | 4,195 | 4,490 | 4,130 | 4,480 | +260 | +6.2% | 218,500 |
| 2021/04/27 | 4,400 | 4,400 | 4,170 | 4,220 | -75 | -1.7% | 57,300 |
| 2021/04/26 | 4,440 | 4,440 | 4,280 | 4,295 | -75 | -1.7% | 47,100 |
| 2021/04/23 | 4,475 | 4,620 | 4,370 | 4,370 | -50 | -1.1% | 83,600 |
| 2021/04/22 | 4,410 | 4,500 | 4,360 | 4,420 | +55 | +1.3% | 43,300 |
| 2021/04/21 | 4,300 | 4,440 | 4,285 | 4,365 | -45 | -1% | 44,900 |
| 2021/04/20 | 4,460 | 4,495 | 4,375 | 4,410 | -120 | -2.6% | 41,300 |
| 2021/04/19 | 4,340 | 4,555 | 4,310 | 4,530 | +225 | +5.2% | 63,800 |
1001～
1050
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
