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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/12 | 1,078 | 1,079 | 1,043 | 1,051 | -30 | -2.8% | 70,600 |
| 2023/12/11 | 1,075 | 1,087 | 1,060 | 1,081 | +5 | +0.5% | 46,000 |
| 2023/12/08 | 1,116 | 1,116 | 1,076 | 1,076 | -47 | -4.2% | 88,000 |
| 2023/12/07 | 1,153 | 1,155 | 1,123 | 1,123 | -35 | -3% | 49,200 |
| 2023/12/06 | 1,163 | 1,170 | 1,145 | 1,158 | -5 | -0.4% | 47,100 |
| 2023/12/05 | 1,155 | 1,192 | 1,153 | 1,163 | +2 | +0.2% | 58,800 |
| 2023/12/04 | 1,142 | 1,178 | 1,138 | 1,161 | +13 | +1.1% | 64,500 |
| 2023/12/01 | 1,146 | 1,149 | 1,116 | 1,148 | +7 | +0.6% | 72,600 |
| 2023/11/30 | 1,196 | 1,197 | 1,115 | 1,141 | -68 | -5.6% | 189,500 |
| 2023/11/29 | 1,238 | 1,238 | 1,187 | 1,209 | -29 | -2.3% | 104,200 |
| 2023/11/28 | 1,277 | 1,277 | 1,205 | 1,238 | -46 | -3.6% | 105,700 |
| 2023/11/27 | 1,346 | 1,359 | 1,281 | 1,284 | -92 | -6.7% | 50,900 |
| 2023/11/24 | 1,390 | 1,412 | 1,369 | 1,376 | -14 | -1% | 36,800 |
| 2023/11/22 | 1,443 | 1,443 | 1,380 | 1,390 | -53 | -3.7% | 20,200 |
| 2023/11/21 | 1,384 | 1,443 | 1,384 | 1,443 | +67 | +4.9% | 41,200 |
| 2023/11/20 | 1,369 | 1,389 | 1,356 | 1,376 | +6 | +0.4% | 15,100 |
| 2023/11/17 | 1,378 | 1,386 | 1,349 | 1,370 | -9 | -0.7% | 30,300 |
| 2023/11/16 | 1,411 | 1,411 | 1,375 | 1,379 | -33 | -2.3% | 23,500 |
| 2023/11/15 | 1,440 | 1,440 | 1,412 | 1,412 | -45 | -3.1% | 47,900 |
401～
450
件表示中 / 1161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 | 144,800円 | +4.1% | +6.6% | 2.76% | 14.11倍 | 1.62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 |
| ライトアップ | 269,600円 | +12.4% | +1.8% | 0.74% | 26.92倍 | 4.42倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＡＢ＆Ｃ | 99,800円 | +9.7% | +21.4% | 2.81% | 11.27倍 | 1.66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 |
| オリジナル設 | 207,000円 | +1.1% | -0.8% | 1.69% | 21.86倍 | 1.60倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| プログリット | 115,400円 | +28.0% | +31.2% | 1.65% | 18.23倍 | 6.38倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
