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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 1,199 | 1,199 | 1,180 | 1,190 | -9 | -0.8% | 7,200 |
| 2003/10/09 | 1,180 | 1,199 | 1,177 | 1,199 | +10 | +0.8% | 2,000 |
| 2003/10/08 | 1,185 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 10,400 |
| 2003/10/07 | 1,191 | 1,198 | 1,180 | 1,185 | -4 | -0.3% | 2,900 |
| 2003/10/06 | 1,189 | 1,199 | 1,188 | 1,189 | -4 | -0.3% | 2,500 |
| 2003/10/03 | 1,182 | 1,200 | 1,182 | 1,193 | -20 | -1.6% | 3,800 |
| 2003/10/02 | 1,191 | 1,217 | 1,174 | 1,213 | +32 | +2.7% | 10,300 |
| 2003/10/01 | 1,191 | 1,199 | 1,173 | 1,181 | -9 | -0.8% | 8,100 |
| 2003/09/30 | 1,180 | 1,199 | 1,180 | 1,190 | -10 | -0.8% | 5,000 |
| 2003/09/29 | 1,215 | 1,215 | 1,200 | 1,200 | -10 | -0.8% | 16,000 |
| 2003/09/26 | 1,219 | 1,219 | 1,208 | 1,210 | -15 | -1.2% | 2,700 |
| 2003/09/25 | 1,191 | 1,225 | 1,180 | 1,225 | +34 | +2.9% | 8,200 |
| 2003/09/24 | 1,218 | 1,222 | 1,190 | 1,191 | +21 | +1.8% | 3,900 |
| 2003/09/22 | 1,212 | 1,225 | 1,170 | 1,170 | -40 | -3.3% | 8,800 |
| 2003/09/19 | 1,191 | 1,210 | 1,190 | 1,210 | +19 | +1.6% | 4,800 |
| 2003/09/18 | 1,207 | 1,207 | 1,191 | 1,191 | -12 | -1% | 6,600 |
| 2003/09/17 | 1,220 | 1,220 | 1,201 | 1,203 | +2 | +0.2% | 8,600 |
| 2003/09/16 | 1,200 | 1,209 | 1,200 | 1,201 | +1 | +0.1% | 2,100 |
| 2003/09/12 | 1,228 | 1,228 | 1,175 | 1,200 | +26 | +2.2% | 27,500 |
| 2003/09/11 | 1,210 | 1,210 | 1,170 | 1,174 | -37 | -3.1% | 4,600 |
| 2003/09/10 | 1,211 | 1,211 | 1,200 | 1,211 | ±0 | ±0% | 12,400 |
| 2003/09/09 | 1,191 | 1,220 | 1,169 | 1,211 | +21 | +1.8% | 6,900 |
| 2003/09/08 | 1,199 | 1,207 | 1,190 | 1,190 | +7 | +0.6% | 6,400 |
| 2003/09/05 | 1,195 | 1,200 | 1,183 | 1,183 | +13 | +1.1% | 5,700 |
| 2003/09/04 | 1,186 | 1,187 | 1,144 | 1,170 | -27 | -2.3% | 16,200 |
| 2003/09/03 | 1,204 | 1,204 | 1,186 | 1,197 | -3 | -0.3% | 9,600 |
| 2003/09/02 | 1,220 | 1,223 | 1,200 | 1,200 | -23 | -1.9% | 12,400 |
| 2003/09/01 | 1,230 | 1,270 | 1,223 | 1,223 | +23 | +1.9% | 11,200 |
| 2003/08/29 | 1,190 | 1,201 | 1,190 | 1,200 | +10 | +0.8% | 1,800 |
| 2003/08/28 | 1,226 | 1,226 | 1,180 | 1,190 | -12 | -1% | 21,700 |
| 2003/08/27 | 1,205 | 1,211 | 1,202 | 1,202 | ±0 | ±0% | 7,400 |
| 2003/08/26 | 1,201 | 1,202 | 1,190 | 1,202 | -2 | -0.2% | 8,500 |
| 2003/08/25 | 1,234 | 1,234 | 1,190 | 1,204 | +10 | +0.8% | 5,000 |
| 2003/08/22 | 1,232 | 1,237 | 1,190 | 1,194 | -54 | -4.3% | 14,800 |
| 2003/08/21 | 1,257 | 1,257 | 1,243 | 1,248 | -29 | -2.3% | 12,200 |
| 2003/08/20 | 1,279 | 1,284 | 1,260 | 1,277 | -9 | -0.7% | 3,600 |
| 2003/08/19 | 1,284 | 1,300 | 1,265 | 1,286 | +21 | +1.7% | 28,200 |
| 2003/08/18 | 1,260 | 1,280 | 1,242 | 1,265 | +27 | +2.2% | 9,100 |
| 2003/08/15 | 1,232 | 1,245 | 1,232 | 1,238 | +8 | +0.7% | 8,400 |
| 2003/08/14 | 1,180 | 1,278 | 1,180 | 1,230 | +40 | +3.4% | 16,700 |
| 2003/08/13 | 1,185 | 1,222 | 1,171 | 1,190 | +4 | +0.3% | 9,400 |
| 2003/08/12 | 1,153 | 1,186 | 1,153 | 1,186 | -1 | -0.1% | 13,100 |
| 2003/08/11 | 1,197 | 1,197 | 1,161 | 1,187 | -10 | -0.8% | 21,500 |
| 2003/08/08 | 1,248 | 1,248 | 1,192 | 1,197 | -51 | -4.1% | 35,200 |
| 2003/08/07 | 1,250 | 1,255 | 1,241 | 1,248 | -18 | -1.4% | 11,400 |
| 2003/08/06 | 1,278 | 1,278 | 1,260 | 1,266 | -12 | -0.9% | 11,900 |
| 2003/08/05 | 1,273 | 1,280 | 1,253 | 1,278 | +13 | +1% | 26,900 |
| 2003/08/04 | 1,277 | 1,300 | 1,255 | 1,265 | -35 | -2.7% | 34,400 |
| 2003/08/01 | 1,330 | 1,335 | 1,291 | 1,300 | -35 | -2.6% | 140,700 |
| 2003/07/31 | 1,332 | 1,349 | 1,250 | 1,335 | -5 | -0.4% | 371,900 |
5301～
5350
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
