ポプラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 1,418 | 1,418 | 1,397 | 1,402 | -21 | -1.5% | 8,900 |
| 2005/03/16 | 1,438 | 1,446 | 1,418 | 1,423 | -8 | -0.6% | 6,000 |
| 2005/03/15 | 1,436 | 1,456 | 1,430 | 1,431 | -4 | -0.3% | 14,200 |
| 2005/03/14 | 1,431 | 1,469 | 1,431 | 1,435 | -5 | -0.3% | 12,800 |
| 2005/03/11 | 1,457 | 1,457 | 1,433 | 1,440 | +12 | +0.8% | 16,100 |
| 2005/03/10 | 1,426 | 1,450 | 1,426 | 1,428 | +2 | +0.1% | 8,600 |
| 2005/03/09 | 1,427 | 1,459 | 1,425 | 1,426 | -2 | -0.1% | 8,500 |
| 2005/03/08 | 1,450 | 1,453 | 1,405 | 1,428 | -22 | -1.5% | 10,300 |
| 2005/03/07 | 1,453 | 1,455 | 1,447 | 1,450 | -3 | -0.2% | 6,500 |
| 2005/03/04 | 1,493 | 1,493 | 1,450 | 1,453 | -42 | -2.8% | 8,400 |
| 2005/03/03 | 1,498 | 1,499 | 1,477 | 1,495 | +2 | +0.1% | 4,600 |
| 2005/03/02 | 1,500 | 1,500 | 1,435 | 1,493 | +4 | +0.3% | 10,500 |
| 2005/03/01 | 1,509 | 1,510 | 1,459 | 1,489 | +9 | +0.6% | 16,400 |
| 2005/02/28 | 1,480 | 1,486 | 1,476 | 1,480 | +5 | +0.3% | 11,100 |
| 2005/02/25 | 1,460 | 1,483 | 1,460 | 1,475 | +15 | +1% | 5,200 |
| 2005/02/24 | 1,438 | 1,460 | 1,424 | 1,460 | +25 | +1.7% | 5,000 |
| 2005/02/23 | 1,423 | 1,435 | 1,415 | 1,435 | -20 | -1.4% | 9,800 |
| 2005/02/22 | 1,444 | 1,472 | 1,444 | 1,455 | -29 | -2% | 25,800 |
| 2005/02/21 | 1,487 | 1,487 | 1,480 | 1,484 | +15 | +1% | 2,700 |
| 2005/02/18 | 1,459 | 1,470 | 1,459 | 1,469 | -10 | -0.7% | 2,800 |
| 2005/02/17 | 1,495 | 1,495 | 1,475 | 1,479 | -21 | -1.4% | 3,400 |
| 2005/02/16 | 1,512 | 1,512 | 1,480 | 1,500 | -3 | -0.2% | 5,900 |
| 2005/02/15 | 1,501 | 1,513 | 1,501 | 1,503 | +4 | +0.3% | 5,800 |
| 2005/02/14 | 1,511 | 1,512 | 1,498 | 1,499 | -10 | -0.7% | 7,500 |
| 2005/02/10 | 1,511 | 1,514 | 1,507 | 1,509 | -1 | -0.1% | 6,600 |
| 2005/02/09 | 1,524 | 1,524 | 1,510 | 1,510 | -10 | -0.7% | 10,000 |
| 2005/02/08 | 1,500 | 1,534 | 1,500 | 1,520 | +11 | +0.7% | 5,000 |
| 2005/02/07 | 1,500 | 1,510 | 1,499 | 1,509 | +9 | +0.6% | 13,300 |
| 2005/02/04 | 1,500 | 1,510 | 1,489 | 1,500 | +1 | +0.1% | 12,400 |
| 2005/02/03 | 1,480 | 1,499 | 1,476 | 1,499 | +14 | +0.9% | 16,200 |
| 2005/02/02 | 1,485 | 1,490 | 1,477 | 1,485 | +8 | +0.5% | 14,500 |
| 2005/02/01 | 1,464 | 1,477 | 1,455 | 1,477 | +22 | +1.5% | 15,000 |
| 2005/01/31 | 1,446 | 1,460 | 1,437 | 1,455 | +9 | +0.6% | 3,700 |
| 2005/01/28 | 1,466 | 1,470 | 1,423 | 1,446 | +8 | +0.6% | 19,400 |
| 2005/01/27 | 1,429 | 1,438 | 1,423 | 1,438 | +20 | +1.4% | 4,800 |
| 2005/01/26 | 1,421 | 1,435 | 1,413 | 1,418 | -2 | -0.1% | 2,700 |
| 2005/01/25 | 1,406 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 6,700 |
| 2005/01/24 | 1,425 | 1,425 | 1,419 | 1,420 | -16 | -1.1% | 3,400 |
| 2005/01/21 | 1,431 | 1,454 | 1,431 | 1,436 | -14 | -1% | 5,300 |
| 2005/01/20 | 1,450 | 1,453 | 1,430 | 1,450 | -4 | -0.3% | 9,000 |
| 2005/01/19 | 1,453 | 1,454 | 1,445 | 1,454 | +1 | +0.1% | 5,600 |
| 2005/01/18 | 1,451 | 1,464 | 1,451 | 1,453 | +9 | +0.6% | 12,100 |
| 2005/01/17 | 1,435 | 1,450 | 1,435 | 1,444 | +15 | +1% | 2,700 |
| 2005/01/14 | 1,429 | 1,433 | 1,420 | 1,429 | -4 | -0.3% | 6,400 |
| 2005/01/13 | 1,434 | 1,438 | 1,432 | 1,433 | +1 | +0.1% | 7,400 |
| 2005/01/12 | 1,420 | 1,432 | 1,420 | 1,432 | +12 | +0.8% | 8,700 |
| 2005/01/11 | 1,395 | 1,420 | 1,395 | 1,420 | +25 | +1.8% | 10,500 |
| 2005/01/07 | 1,401 | 1,401 | 1,390 | 1,395 | -5 | -0.4% | 8,300 |
| 2005/01/06 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 1,900 |
| 2005/01/05 | 1,418 | 1,418 | 1,400 | 1,400 | -18 | -1.3% | 5,600 |
4951～
5000
件表示中 / 6205件
類似銘柄と比較する
現在ご覧いただいている「ポプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ポプラ | 18,500円 | -4.4% | -9.5% | 0.00% | 10.97倍 | 61.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ＺＯＡ | 154,200円 | -3.0% | +8.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ピクスタ | 95,000円 | +4.1% | -60.2% | 4.74% | 10.43倍 | 1.46倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
