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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,239 | 1,239 | 1,211 | 1,222 | -17 | -1.4% | 10,000 |
| 2024/12/17 | 1,218 | 1,240 | 1,183 | 1,239 | +15 | +1.2% | 26,400 |
| 2024/12/16 | 1,207 | 1,224 | 1,185 | 1,224 | +24 | +2% | 20,300 |
| 2024/12/13 | 1,217 | 1,221 | 1,182 | 1,200 | -32 | -2.6% | 38,200 |
| 2024/12/12 | 1,218 | 1,241 | 1,215 | 1,232 | +17 | +1.4% | 34,100 |
| 2024/12/11 | 1,251 | 1,254 | 1,215 | 1,215 | -15 | -1.2% | 19,500 |
| 2024/12/10 | 1,240 | 1,250 | 1,228 | 1,230 | -10 | -0.8% | 28,300 |
| 2024/12/09 | 1,257 | 1,257 | 1,231 | 1,240 | -17 | -1.4% | 14,800 |
| 2024/12/06 | 1,280 | 1,280 | 1,257 | 1,257 | -16 | -1.3% | 19,000 |
| 2024/12/05 | 1,275 | 1,286 | 1,273 | 1,273 | -1 | -0.1% | 8,200 |
| 2024/12/04 | 1,277 | 1,286 | 1,273 | 1,274 | -10 | -0.8% | 9,700 |
| 2024/12/03 | 1,273 | 1,284 | 1,260 | 1,284 | +4 | +0.3% | 17,700 |
| 2024/12/02 | 1,282 | 1,286 | 1,272 | 1,280 | -2 | -0.2% | 8,100 |
| 2024/11/29 | 1,283 | 1,300 | 1,272 | 1,282 | -1 | -0.1% | 13,100 |
| 2024/11/28 | 1,288 | 1,300 | 1,279 | 1,283 | -19 | -1.5% | 235,900 |
| 2024/11/27 | 1,293 | 1,302 | 1,278 | 1,302 | +9 | +0.7% | 12,200 |
| 2024/11/26 | 1,306 | 1,306 | 1,286 | 1,293 | -13 | -1% | 13,000 |
| 2024/11/25 | 1,305 | 1,318 | 1,279 | 1,306 | +5 | +0.4% | 12,700 |
| 2024/11/22 | 1,302 | 1,302 | 1,283 | 1,301 | +18 | +1.4% | 6,200 |
| 2024/11/21 | 1,278 | 1,311 | 1,274 | 1,283 | +5 | +0.4% | 15,100 |
| 2024/11/20 | 1,279 | 1,286 | 1,270 | 1,278 | -1 | -0.1% | 11,800 |
| 2024/11/19 | 1,277 | 1,302 | 1,250 | 1,279 | +2 | +0.2% | 27,600 |
| 2024/11/18 | 1,261 | 1,291 | 1,253 | 1,277 | +24 | +1.9% | 10,700 |
| 2024/11/15 | 1,252 | 1,260 | 1,236 | 1,253 | +2 | +0.2% | 20,000 |
| 2024/11/14 | 1,285 | 1,285 | 1,251 | 1,251 | -4 | -0.3% | 11,500 |
| 2024/11/13 | 1,314 | 1,314 | 1,255 | 1,255 | -59 | -4.5% | 21,900 |
| 2024/11/12 | 1,352 | 1,352 | 1,301 | 1,314 | -40 | -3% | 12,800 |
| 2024/11/11 | 1,380 | 1,386 | 1,285 | 1,354 | -62 | -4.4% | 139,800 |
| 2024/11/08 | 1,428 | 1,445 | 1,399 | 1,416 | +10 | +0.7% | 27,800 |
| 2024/11/07 | 1,418 | 1,421 | 1,380 | 1,406 | -14 | -1% | 15,500 |
| 2024/11/06 | 1,427 | 1,445 | 1,419 | 1,420 | -27 | -1.9% | 21,000 |
| 2024/11/05 | 1,420 | 1,447 | 1,402 | 1,447 | +31 | +2.2% | 9,000 |
| 2024/11/01 | 1,394 | 1,423 | 1,378 | 1,416 | +6 | +0.4% | 15,800 |
| 2024/10/31 | 1,378 | 1,417 | 1,378 | 1,410 | +32 | +2.3% | 8,000 |
| 2024/10/30 | 1,393 | 1,419 | 1,378 | 1,378 | -15 | -1.1% | 24,500 |
| 2024/10/29 | 1,396 | 1,408 | 1,364 | 1,393 | +4 | +0.3% | 12,800 |
| 2024/10/28 | 1,357 | 1,400 | 1,351 | 1,389 | +32 | +2.4% | 12,200 |
| 2024/10/25 | 1,339 | 1,357 | 1,312 | 1,357 | ±0 | ±0% | 19,300 |
| 2024/10/24 | 1,360 | 1,397 | 1,316 | 1,357 | -14 | -1% | 26,500 |
| 2024/10/23 | 1,375 | 1,402 | 1,340 | 1,371 | -4 | -0.3% | 9,700 |
| 2024/10/22 | 1,405 | 1,405 | 1,372 | 1,375 | -30 | -2.1% | 12,700 |
| 2024/10/21 | 1,384 | 1,416 | 1,376 | 1,405 | +15 | +1.1% | 10,700 |
| 2024/10/18 | 1,409 | 1,409 | 1,379 | 1,390 | -19 | -1.3% | 6,800 |
| 2024/10/17 | 1,389 | 1,409 | 1,376 | 1,409 | +26 | +1.9% | 7,400 |
| 2024/10/16 | 1,384 | 1,392 | 1,381 | 1,383 | -23 | -1.6% | 2,200 |
| 2024/10/15 | 1,395 | 1,410 | 1,373 | 1,406 | +21 | +1.5% | 7,100 |
| 2024/10/11 | 1,402 | 1,402 | 1,385 | 1,385 | -17 | -1.2% | 7,600 |
| 2024/10/10 | 1,418 | 1,418 | 1,390 | 1,402 | -16 | -1.1% | 5,100 |
| 2024/10/09 | 1,417 | 1,418 | 1,403 | 1,418 | +19 | +1.4% | 1,300 |
| 2024/10/08 | 1,400 | 1,405 | 1,388 | 1,399 | -1 | -0.1% | 7,200 |
151～
200
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
