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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,297 | 1,312 | 1,286 | 1,301 | +19 | +1.5% | 31,000 |
| 2024/08/15 | 1,282 | 1,297 | 1,269 | 1,282 | +10 | +0.8% | 25,200 |
| 2024/08/14 | 1,269 | 1,279 | 1,231 | 1,272 | +27 | +2.2% | 29,400 |
| 2024/08/13 | 1,249 | 1,266 | 1,226 | 1,245 | +16 | +1.3% | 35,800 |
| 2024/08/09 | 1,239 | 1,264 | 1,191 | 1,229 | +161 | +15.1% | 81,500 |
| 2024/08/08 | 1,026 | 1,116 | 1,026 | 1,068 | +32 | +3.1% | 30,300 |
| 2024/08/07 | 1,006 | 1,071 | 999 | 1,036 | ±0 | ±0% | 34,500 |
| 2024/08/06 | 1,032 | 1,052 | 1,013 | 1,036 | +92 | +9.7% | 48,400 |
| 2024/08/05 | 1,076 | 1,089 | 944 | 944 | -211 | -18.3% | 94,600 |
| 2024/08/02 | 1,237 | 1,239 | 1,155 | 1,155 | -127 | -9.9% | 52,400 |
| 2024/08/01 | 1,308 | 1,329 | 1,258 | 1,282 | -17 | -1.3% | 39,800 |
| 2024/07/31 | 1,333 | 1,333 | 1,283 | 1,299 | -34 | -2.6% | 22,000 |
| 2024/07/30 | 1,303 | 1,351 | 1,278 | 1,333 | +30 | +2.3% | 110,000 |
| 2024/07/29 | 1,258 | 1,303 | 1,258 | 1,303 | +65 | +5.3% | 35,300 |
| 2024/07/26 | 1,220 | 1,250 | 1,217 | 1,238 | +16 | +1.3% | 10,700 |
| 2024/07/25 | 1,218 | 1,246 | 1,215 | 1,222 | -13 | -1.1% | 34,600 |
| 2024/07/24 | 1,265 | 1,271 | 1,235 | 1,235 | -50 | -3.9% | 20,500 |
| 2024/07/23 | 1,258 | 1,290 | 1,258 | 1,285 | +27 | +2.1% | 18,200 |
| 2024/07/22 | 1,276 | 1,276 | 1,250 | 1,258 | -23 | -1.8% | 19,600 |
| 2024/07/19 | 1,304 | 1,304 | 1,270 | 1,281 | -14 | -1.1% | 48,500 |
| 2024/07/18 | 1,304 | 1,325 | 1,286 | 1,295 | +5 | +0.4% | 41,500 |
| 2024/07/17 | 1,276 | 1,299 | 1,276 | 1,290 | +8 | +0.6% | 27,300 |
| 2024/07/16 | 1,269 | 1,296 | 1,257 | 1,282 | +33 | +2.6% | 47,400 |
| 2024/07/12 | 1,229 | 1,271 | 1,229 | 1,249 | +20 | +1.6% | 33,400 |
| 2024/07/11 | 1,239 | 1,239 | 1,211 | 1,229 | -6 | -0.5% | 19,400 |
| 2024/07/10 | 1,230 | 1,249 | 1,224 | 1,235 | +4 | +0.3% | 26,600 |
| 2024/07/09 | 1,224 | 1,240 | 1,213 | 1,231 | +8 | +0.7% | 25,700 |
| 2024/07/08 | 1,207 | 1,225 | 1,182 | 1,223 | +18 | +1.5% | 28,800 |
| 2024/07/05 | 1,189 | 1,205 | 1,181 | 1,205 | +17 | +1.4% | 29,800 |
| 2024/07/04 | 1,189 | 1,192 | 1,178 | 1,188 | +5 | +0.4% | 16,200 |
| 2024/07/03 | 1,175 | 1,187 | 1,169 | 1,183 | +14 | +1.2% | 23,300 |
| 2024/07/02 | 1,173 | 1,173 | 1,156 | 1,169 | +7 | +0.6% | 21,000 |
| 2024/07/01 | 1,187 | 1,191 | 1,158 | 1,162 | -12 | -1% | 34,900 |
| 2024/06/28 | 1,196 | 1,196 | 1,171 | 1,174 | -17 | -1.4% | 29,600 |
| 2024/06/27 | 1,191 | 1,200 | 1,190 | 1,191 | ±0 | ±0% | 16,900 |
| 2024/06/26 | 1,200 | 1,206 | 1,190 | 1,191 | -14 | -1.2% | 11,000 |
| 2024/06/25 | 1,205 | 1,212 | 1,194 | 1,205 | +10 | +0.8% | 8,800 |
| 2024/06/24 | 1,190 | 1,200 | 1,181 | 1,195 | +6 | +0.5% | 17,100 |
| 2024/06/21 | 1,191 | 1,211 | 1,188 | 1,189 | -2 | -0.2% | 15,300 |
| 2024/06/20 | 1,197 | 1,205 | 1,180 | 1,191 | -14 | -1.2% | 26,300 |
| 2024/06/19 | 1,219 | 1,219 | 1,193 | 1,205 | -3 | -0.2% | 23,900 |
| 2024/06/18 | 1,210 | 1,225 | 1,200 | 1,208 | +4 | +0.3% | 15,900 |
| 2024/06/17 | 1,224 | 1,224 | 1,176 | 1,204 | -20 | -1.6% | 32,200 |
| 2024/06/14 | 1,196 | 1,234 | 1,192 | 1,224 | +23 | +1.9% | 34,200 |
| 2024/06/13 | 1,225 | 1,225 | 1,201 | 1,201 | -11 | -0.9% | 21,900 |
| 2024/06/12 | 1,242 | 1,242 | 1,210 | 1,212 | -38 | -3% | 22,000 |
| 2024/06/11 | 1,249 | 1,267 | 1,236 | 1,250 | +4 | +0.3% | 22,800 |
| 2024/06/10 | 1,214 | 1,252 | 1,212 | 1,246 | +35 | +2.9% | 10,400 |
| 2024/06/07 | 1,220 | 1,221 | 1,211 | 1,211 | -9 | -0.7% | 5,900 |
| 2024/06/06 | 1,227 | 1,231 | 1,208 | 1,220 | +1 | +0.1% | 12,400 |
201～
250
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
