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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 1,231 | 1,239 | 1,217 | 1,219 | -19 | -1.5% | 11,900 |
| 2024/06/04 | 1,225 | 1,249 | 1,225 | 1,238 | +13 | +1.1% | 9,400 |
| 2024/06/03 | 1,249 | 1,249 | 1,224 | 1,225 | -21 | -1.7% | 12,800 |
| 2024/05/31 | 1,218 | 1,250 | 1,218 | 1,246 | +28 | +2.3% | 7,600 |
| 2024/05/30 | 1,210 | 1,220 | 1,195 | 1,218 | -10 | -0.8% | 114,400 |
| 2024/05/29 | 1,285 | 1,285 | 1,228 | 1,228 | -64 | -5% | 30,200 |
| 2024/05/28 | 1,256 | 1,294 | 1,256 | 1,292 | +38 | +3% | 22,200 |
| 2024/05/27 | 1,262 | 1,267 | 1,245 | 1,254 | -1 | -0.1% | 17,200 |
| 2024/05/24 | 1,266 | 1,280 | 1,253 | 1,255 | -30 | -2.3% | 19,700 |
| 2024/05/23 | 1,315 | 1,315 | 1,275 | 1,285 | -8 | -0.6% | 19,700 |
| 2024/05/22 | 1,320 | 1,328 | 1,293 | 1,293 | -38 | -2.9% | 22,400 |
| 2024/05/21 | 1,346 | 1,364 | 1,326 | 1,331 | -13 | -1% | 19,600 |
| 2024/05/20 | 1,350 | 1,371 | 1,344 | 1,344 | +1 | +0.1% | 26,200 |
| 2024/05/17 | 1,327 | 1,356 | 1,322 | 1,343 | +20 | +1.5% | 32,700 |
| 2024/05/16 | 1,351 | 1,369 | 1,320 | 1,323 | -28 | -2.1% | 30,000 |
| 2024/05/15 | 1,390 | 1,430 | 1,348 | 1,351 | -25 | -1.8% | 59,200 |
251～
300
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
