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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 1,345 | 1,350 | 1,324 | 1,340 | -5 | -0.4% | 75,900 |
| 2003/07/29 | 1,348 | 1,355 | 1,316 | 1,345 | +12 | +0.9% | 44,200 |
| 2003/07/28 | 1,302 | 1,333 | 1,290 | 1,333 | +43 | +3.3% | 23,500 |
| 2003/07/25 | 1,288 | 1,307 | 1,284 | 1,290 | -28 | -2.1% | 27,400 |
| 2003/07/24 | 1,344 | 1,344 | 1,298 | 1,318 | -32 | -2.4% | 23,100 |
| 2003/07/23 | 1,334 | 1,356 | 1,310 | 1,350 | +20 | +1.5% | 69,100 |
| 2003/07/22 | 1,299 | 1,330 | 1,231 | 1,330 | +11 | +0.8% | 168,700 |
| 2003/07/18 | 1,318 | 1,357 | 1,272 | 1,319 | -1 | -0.1% | 100,300 |
| 2003/07/17 | 1,405 | 1,425 | 1,320 | 1,320 | -105 | -7.4% | 156,700 |
| 2003/07/16 | 1,334 | 1,441 | 1,320 | 1,425 | +81 | +6% | 220,000 |
| 2003/07/15 | 1,339 | 1,360 | 1,329 | 1,344 | -4 | -0.3% | 107,100 |
| 2003/07/14 | 1,285 | 1,350 | 1,280 | 1,348 | +50 | +3.9% | 114,800 |
| 2003/07/11 | 1,297 | 1,300 | 1,276 | 1,298 | +1 | +0.1% | 9,800 |
| 2003/07/10 | 1,279 | 1,297 | 1,279 | 1,297 | +12 | +0.9% | 20,700 |
| 2003/07/09 | 1,240 | 1,285 | 1,240 | 1,285 | +55 | +4.5% | 18,700 |
| 2003/07/08 | 1,260 | 1,260 | 1,215 | 1,230 | -31 | -2.5% | 19,100 |
| 2003/07/07 | 1,270 | 1,270 | 1,260 | 1,261 | -9 | -0.7% | 11,100 |
| 2003/07/04 | 1,270 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 9,800 |
| 2003/07/03 | 1,290 | 1,290 | 1,261 | 1,270 | -20 | -1.6% | 15,700 |
| 2003/07/02 | 1,301 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 12,400 |
| 2003/07/01 | 1,291 | 1,310 | 1,285 | 1,300 | -7 | -0.5% | 23,100 |
| 2003/06/30 | 1,330 | 1,330 | 1,300 | 1,307 | -3 | -0.2% | 16,700 |
| 2003/06/27 | 1,290 | 1,320 | 1,290 | 1,310 | +21 | +1.6% | 26,200 |
| 2003/06/26 | 1,275 | 1,289 | 1,270 | 1,289 | +18 | +1.4% | 3,300 |
| 2003/06/25 | 1,296 | 1,296 | 1,270 | 1,271 | -34 | -2.6% | 15,200 |
| 2003/06/24 | 1,269 | 1,320 | 1,269 | 1,305 | +35 | +2.8% | 51,200 |
| 2003/06/23 | 1,265 | 1,270 | 1,256 | 1,270 | +5 | +0.4% | 19,500 |
| 2003/06/20 | 1,270 | 1,270 | 1,255 | 1,265 | -5 | -0.4% | 16,400 |
| 2003/06/19 | 1,280 | 1,280 | 1,260 | 1,270 | -13 | -1% | 14,300 |
| 2003/06/18 | 1,270 | 1,283 | 1,252 | 1,283 | +20 | +1.6% | 32,900 |
| 2003/06/17 | 1,261 | 1,300 | 1,261 | 1,263 | -2 | -0.2% | 29,600 |
| 2003/06/16 | 1,300 | 1,300 | 1,235 | 1,265 | -44 | -3.4% | 37,000 |
| 2003/06/13 | 1,330 | 1,330 | 1,307 | 1,309 | -36 | -2.7% | 39,800 |
| 2003/06/12 | 1,360 | 1,365 | 1,345 | 1,345 | -10 | -0.7% | 24,300 |
| 2003/06/11 | 1,349 | 1,390 | 1,343 | 1,355 | +25 | +1.9% | 72,700 |
| 2003/06/10 | 1,305 | 1,336 | 1,292 | 1,330 | +20 | +1.5% | 50,300 |
| 2003/06/09 | 1,315 | 1,325 | 1,295 | 1,310 | +10 | +0.8% | 30,400 |
| 2003/06/06 | 1,280 | 1,300 | 1,277 | 1,300 | +35 | +2.8% | 35,400 |
| 2003/06/05 | 1,230 | 1,280 | 1,210 | 1,265 | +15 | +1.2% | 38,800 |
| 2003/06/04 | 1,265 | 1,280 | 1,250 | 1,250 | -13 | -1% | 20,800 |
| 2003/06/03 | 1,284 | 1,284 | 1,261 | 1,263 | -17 | -1.3% | 25,200 |
| 2003/06/02 | 1,190 | 1,300 | 1,180 | 1,280 | +110 | +9.4% | 58,800 |
| 2003/05/30 | 1,147 | 1,170 | 1,140 | 1,170 | +23 | +2% | 33,000 |
| 2003/05/29 | 1,148 | 1,148 | 1,136 | 1,147 | -3 | -0.3% | 7,300 |
| 2003/05/28 | 1,150 | 1,150 | 1,145 | 1,150 | +10 | +0.9% | 29,800 |
| 2003/05/27 | 1,134 | 1,159 | 1,134 | 1,140 | +10 | +0.9% | 30,600 |
| 2003/05/26 | 1,091 | 1,139 | 1,090 | 1,130 | +32 | +2.9% | 28,700 |
| 2003/05/23 | 1,050 | 1,100 | 1,050 | 1,098 | +71 | +6.9% | 21,100 |
| 2003/05/22 | 1,010 | 1,027 | 1,010 | 1,027 | +27 | +2.7% | 22,900 |
| 2003/05/21 | 983 | 1,010 | 983 | 1,000 | +18 | +1.8% | 5,800 |
5351～
5400
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
