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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,404 | 1,458 | 1,404 | 1,439 | +35 | +2.5% | 45,800 |
| 2024/02/27 | 1,450 | 1,461 | 1,385 | 1,404 | -51 | -3.5% | 66,200 |
| 2024/02/26 | 1,424 | 1,495 | 1,405 | 1,455 | +61 | +4.4% | 176,800 |
| 2024/02/22 | 1,400 | 1,430 | 1,382 | 1,394 | -6 | -0.4% | 46,200 |
| 2024/02/21 | 1,453 | 1,454 | 1,388 | 1,400 | -37 | -2.6% | 88,100 |
| 2024/02/20 | 1,475 | 1,507 | 1,437 | 1,437 | -56 | -3.8% | 104,400 |
| 2024/02/19 | 1,613 | 1,655 | 1,370 | 1,493 | -137 | -8.4% | 353,300 |
| 2024/02/16 | 1,601 | 1,684 | 1,557 | 1,630 | +9 | +0.6% | 266,100 |
| 2024/02/15 | 1,485 | 1,662 | 1,428 | 1,621 | +58 | +3.7% | 344,700 |
| 2024/02/14 | 1,583 | 1,600 | 1,455 | 1,563 | -47 | -2.9% | 208,400 |
| 2024/02/13 | 1,430 | 1,640 | 1,406 | 1,610 | +270 | +20.1% | 772,900 |
| 2024/02/09 | 1,343 | 1,379 | 1,336 | 1,340 | -10 | -0.7% | 18,600 |
| 2024/02/08 | 1,360 | 1,383 | 1,350 | 1,350 | -14 | -1% | 23,400 |
| 2024/02/07 | 1,374 | 1,406 | 1,355 | 1,364 | -32 | -2.3% | 47,800 |
| 2024/02/06 | 1,352 | 1,420 | 1,352 | 1,396 | +32 | +2.3% | 135,400 |
| 2024/02/05 | 1,274 | 1,435 | 1,267 | 1,364 | +94 | +7.4% | 219,900 |
| 2024/02/02 | 1,220 | 1,276 | 1,203 | 1,270 | +44 | +3.6% | 73,600 |
| 2024/02/01 | 1,220 | 1,287 | 1,198 | 1,226 | +89 | +7.8% | 230,900 |
| 2024/01/31 | 1,150 | 1,150 | 1,125 | 1,137 | -4 | -0.4% | 17,500 |
| 2024/01/30 | 1,159 | 1,160 | 1,141 | 1,141 | -9 | -0.8% | 8,800 |
| 2024/01/29 | 1,142 | 1,155 | 1,142 | 1,150 | +5 | +0.4% | 6,900 |
| 2024/01/26 | 1,145 | 1,169 | 1,145 | 1,145 | -11 | -1% | 12,200 |
| 2024/01/25 | 1,142 | 1,159 | 1,137 | 1,156 | +18 | +1.6% | 7,400 |
| 2024/01/24 | 1,145 | 1,149 | 1,136 | 1,138 | -6 | -0.5% | 7,700 |
| 2024/01/23 | 1,159 | 1,162 | 1,140 | 1,144 | -7 | -0.6% | 9,700 |
| 2024/01/22 | 1,140 | 1,159 | 1,135 | 1,151 | +8 | +0.7% | 11,300 |
| 2024/01/19 | 1,146 | 1,161 | 1,142 | 1,143 | -3 | -0.3% | 15,600 |
| 2024/01/18 | 1,166 | 1,169 | 1,146 | 1,146 | -20 | -1.7% | 17,600 |
| 2024/01/17 | 1,167 | 1,185 | 1,166 | 1,166 | -6 | -0.5% | 14,100 |
| 2024/01/16 | 1,188 | 1,204 | 1,165 | 1,172 | -12 | -1% | 32,600 |
| 2024/01/15 | 1,194 | 1,194 | 1,180 | 1,184 | -6 | -0.5% | 11,400 |
| 2024/01/12 | 1,199 | 1,199 | 1,181 | 1,190 | +10 | +0.8% | 23,100 |
| 2024/01/11 | 1,186 | 1,190 | 1,170 | 1,180 | -12 | -1% | 16,000 |
| 2024/01/10 | 1,159 | 1,201 | 1,156 | 1,192 | +22 | +1.9% | 40,500 |
| 2024/01/09 | 1,149 | 1,180 | 1,146 | 1,170 | +21 | +1.8% | 17,000 |
| 2024/01/05 | 1,154 | 1,170 | 1,144 | 1,149 | -5 | -0.4% | 27,800 |
| 2024/01/04 | 1,145 | 1,154 | 1,135 | 1,154 | -11 | -0.9% | 20,800 |
| 2023/12/29 | 1,154 | 1,195 | 1,143 | 1,165 | +9 | +0.8% | 47,000 |
| 2023/12/28 | 1,150 | 1,156 | 1,106 | 1,156 | -32 | -2.7% | 56,100 |
| 2023/12/27 | 1,165 | 1,190 | 1,161 | 1,188 | +20 | +1.7% | 65,800 |
| 2023/12/26 | 1,140 | 1,176 | 1,140 | 1,168 | +28 | +2.5% | 60,600 |
| 2023/12/25 | 1,135 | 1,147 | 1,127 | 1,140 | +5 | +0.4% | 42,600 |
| 2023/12/22 | 1,115 | 1,166 | 1,115 | 1,135 | +22 | +2% | 48,000 |
| 2023/12/21 | 1,109 | 1,142 | 1,090 | 1,113 | +1 | +0.1% | 53,500 |
| 2023/12/20 | 1,093 | 1,134 | 1,087 | 1,112 | +15 | +1.4% | 58,000 |
| 2023/12/19 | 1,043 | 1,099 | 1,043 | 1,097 | +54 | +5.2% | 69,700 |
| 2023/12/18 | 1,046 | 1,047 | 1,032 | 1,043 | -13 | -1.2% | 42,000 |
| 2023/12/15 | 1,052 | 1,064 | 1,042 | 1,056 | -1 | -0.1% | 33,200 |
| 2023/12/14 | 1,068 | 1,074 | 1,054 | 1,057 | -12 | -1.1% | 28,900 |
| 2023/12/13 | 1,048 | 1,074 | 1,037 | 1,069 | +18 | +1.7% | 43,300 |
351～
400
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
