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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 4,520 | 4,520 | 4,275 | 4,305 | -195 | -4.3% | 63,300 |
| 2021/04/15 | 4,620 | 4,655 | 4,420 | 4,500 | -155 | -3.3% | 67,900 |
| 2021/04/14 | 4,475 | 4,690 | 4,420 | 4,655 | +270 | +6.2% | 100,800 |
| 2021/04/13 | 4,310 | 4,435 | 4,185 | 4,385 | +100 | +2.3% | 82,600 |
| 2021/04/12 | 4,200 | 4,350 | 4,150 | 4,285 | +55 | +1.3% | 75,000 |
| 2021/04/09 | 4,200 | 4,295 | 4,160 | 4,230 | +30 | +0.7% | 87,900 |
| 2021/04/08 | 4,200 | 4,240 | 4,060 | 4,200 | ±0 | ±0% | 102,500 |
| 2021/04/07 | 4,440 | 4,460 | 4,120 | 4,200 | -305 | -6.8% | 167,600 |
| 2021/04/06 | 4,425 | 4,605 | 4,330 | 4,505 | +40 | +0.9% | 123,000 |
| 2021/04/05 | 4,595 | 4,665 | 4,315 | 4,465 | -110 | -2.4% | 189,000 |
| 2021/04/02 | 4,110 | 4,730 | 4,110 | 4,575 | +395 | +9.4% | 243,300 |
| 2021/04/01 | 4,250 | 4,355 | 4,100 | 4,180 | -140 | -3.2% | 87,400 |
| 2021/03/31 | 4,330 | 4,365 | 4,040 | 4,320 | +60 | +1.4% | 124,400 |
| 2021/03/30 | 4,480 | 4,700 | 4,090 | 4,260 | -215 | -4.8% | 178,000 |
| 2021/03/29 | 4,215 | 4,490 | 4,205 | 4,475 | +325 | +7.8% | 135,400 |
| 2021/03/26 | 4,185 | 4,240 | 4,105 | 4,150 | +105 | +2.6% | 112,000 |
| 2021/03/25 | 3,880 | 4,190 | 3,815 | 4,045 | +195 | +5.1% | 170,000 |
| 2021/03/24 | 3,690 | 3,895 | 3,655 | 3,850 | +165 | +4.5% | 155,600 |
| 2021/03/23 | 3,535 | 3,700 | 3,500 | 3,685 | +150 | +4.2% | 56,300 |
| 2021/03/22 | 3,400 | 3,595 | 3,335 | 3,535 | +85 | +2.5% | 78,100 |
| 2021/03/19 | 3,340 | 3,480 | 3,280 | 3,450 | +110 | +3.3% | 68,100 |
| 2021/03/18 | 3,350 | 3,385 | 3,305 | 3,340 | -40 | -1.2% | 33,300 |
| 2021/03/17 | 3,275 | 3,390 | 3,265 | 3,380 | +105 | +3.2% | 58,400 |
| 2021/03/16 | 3,250 | 3,330 | 3,220 | 3,275 | +35 | +1.1% | 25,700 |
| 2021/03/15 | 3,250 | 3,275 | 3,210 | 3,240 | -60 | -1.8% | 22,500 |
| 2021/03/12 | 3,200 | 3,320 | 3,145 | 3,300 | +125 | +3.9% | 45,400 |
| 2021/03/11 | 3,165 | 3,245 | 3,110 | 3,175 | +5 | +0.2% | 30,100 |
| 2021/03/10 | 3,110 | 3,190 | 3,100 | 3,170 | +85 | +2.8% | 34,600 |
| 2021/03/09 | 3,090 | 3,115 | 2,919 | 3,085 | +10 | +0.3% | 81,700 |
| 2021/03/08 | 3,400 | 3,400 | 3,060 | 3,075 | -255 | -7.7% | 73,300 |
| 2021/03/05 | 3,225 | 3,330 | 3,155 | 3,330 | +40 | +1.2% | 70,700 |
| 2021/03/04 | 3,230 | 3,315 | 3,200 | 3,290 | -10 | -0.3% | 49,100 |
| 2021/03/03 | 3,330 | 3,350 | 3,150 | 3,300 | -100 | -2.9% | 88,500 |
| 2021/03/02 | 3,415 | 3,450 | 3,350 | 3,400 | -15 | -0.4% | 49,700 |
| 2021/03/01 | 3,450 | 3,510 | 3,300 | 3,415 | +10 | +0.3% | 101,700 |
| 2021/02/26 | 3,290 | 3,535 | 3,250 | 3,405 | +55 | +1.6% | 196,000 |
| 2021/02/25 | 3,225 | 3,350 | 3,170 | 3,350 | +195 | +6.2% | 101,300 |
| 2021/02/24 | 3,180 | 3,285 | 3,095 | 3,155 | -60 | -1.9% | 116,600 |
| 2021/02/22 | 3,170 | 3,240 | 3,080 | 3,215 | +85 | +2.7% | 140,200 |
| 2021/02/19 | 3,100 | 3,150 | 3,045 | 3,130 | +30 | +1% | 84,600 |
| 2021/02/18 | 3,040 | 3,130 | 2,996 | 3,100 | +60 | +2% | 125,800 |
| 2021/02/17 | 2,995 | 3,065 | 2,958 | 3,040 | +95 | +3.2% | 222,600 |
| 2021/02/16 | 2,952 | 2,965 | 2,902 | 2,945 | +43 | +1.5% | 113,200 |
| 2021/02/15 | 2,980 | 3,045 | 2,804 | 2,902 | -66 | -2.2% | 150,800 |
| 2021/02/12 | 2,886 | 2,978 | 2,859 | 2,968 | +83 | +2.9% | 222,600 |
| 2021/02/10 | 2,831 | 2,898 | 2,821 | 2,885 | +104 | +3.7% | 198,200 |
| 2021/02/09 | 2,780 | 2,801 | 2,764 | 2,781 | +18 | +0.7% | 34,100 |
| 2021/02/08 | 2,770 | 2,772 | 2,750 | 2,763 | +13 | +0.5% | 23,900 |
| 2021/02/05 | 2,742 | 2,767 | 2,680 | 2,750 | ±0 | ±0% | 35,600 |
| 2021/02/04 | 2,760 | 2,788 | 2,750 | 2,750 | +19 | +0.7% | 26,400 |
1051～
1100
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
