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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 1,043.6 | 1,043.6 | 952.7 | 989.1 | -65.4 | -6.2% | 2,200 |
| 2002/10/03 | 1,036.4 | 1,054.5 | 1,036.4 | 1,054.5 | -36.4 | -3.3% | 8,140 |
| 2002/10/02 | 1,000 | 1,090.9 | 1,000 | 1,090.9 | +63.6 | +6.2% | 5,940 |
| 2002/10/01 | 1,021.8 | 1,027.3 | 1,018.2 | 1,027.3 | +26.4 | +2.6% | 5,390 |
| 2002/09/30 | 1,000.9 | 1,009.1 | 1,000.9 | 1,000.9 | +19.1 | +1.9% | 6,930 |
| 2002/09/27 | 981.8 | 982.7 | 981.8 | 981.8 | ±0 | ±0% | 6,710 |
| 2002/09/26 | 972.7 | 981.8 | 972.7 | 981.8 | +9.1 | +0.9% | 1,760 |
| 2002/09/25 | 975.5 | 975.5 | 972.7 | 972.7 | +34.5 | +3.7% | 1,210 |
| 2002/09/24 | 981.8 | 981.8 | 938.2 | 938.2 | +0.9 | +0.1% | 2,090 |
| 2002/09/20 | 936.4 | 937.3 | 936.4 | 937.3 | -62.7 | -6.3% | 550 |
| 2002/09/19 | 936.4 | 1,000 | 930.9 | 1,000 | +63.6 | +6.8% | 4,510 |
| 2002/09/18 | 945.5 | 945.5 | 936.4 | 936.4 | -9.1 | -1% | 2,420 |
| 2002/09/17 | 972.7 | 972.7 | 936.4 | 945.5 | -27.2 | -2.8% | 2,750 |
| 2002/09/13 | 954.5 | 972.7 | 954.5 | 972.7 | ±0 | ±0% | 1,430 |
| 2002/09/12 | 955.5 | 972.7 | 955.5 | 972.7 | ±0 | ±0% | 1,540 |
| 2002/09/11 | 972.7 | 972.7 | 972.7 | 972.7 | -9.1 | -0.9% | 1,210 |
| 2002/09/10 | 1,000 | 1,000 | 981.8 | 981.8 | -18.2 | -1.8% | 5,500 |
| 2002/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | +18.2 | +1.9% | 550 |
| 2002/09/06 | 981.8 | 981.8 | 981.8 | 981.8 | -17.3 | -1.7% | 1,980 |
| 2002/09/05 | 980 | 1,000 | 980 | 999.1 | +71.8 | +7.7% | 3,190 |
| 2002/09/04 | 981.8 | 989.1 | 927.3 | 927.3 | -54.5 | -5.6% | 12,210 |
| 2002/09/03 | 999.1 | 999.1 | 981.8 | 981.8 | -18.2 | -1.8% | 6,380 |
| 2002/09/02 | 1,009.1 | 1,009.1 | 1,000 | 1,000 | -9.1 | -0.9% | 17,160 |
| 2002/08/30 | 1,043.6 | 1,043.6 | 1,009.1 | 1,009.1 | -36.4 | -3.5% | 5,280 |
| 2002/08/29 | 1,045.5 | 1,045.5 | 1,045.5 | 1,045.5 | -18.1 | -1.7% | 440 |
| 2002/08/28 | 1,063.6 | 1,063.6 | 1,063.6 | 1,063.6 | ±0 | ±0% | 3,740 |
| 2002/08/27 | 1,072.7 | 1,077.3 | 1,063.6 | 1,063.6 | -9.1 | -0.8% | 15,950 |
| 2002/08/26 | 1,079.1 | 1,079.1 | 1,072.7 | 1,072.7 | -8.2 | -0.8% | 1,210 |
| 2002/08/23 | 1,080.9 | 1,080.9 | 1,072.7 | 1,080.9 | +35.4 | +3.4% | 770 |
| 2002/08/22 | 1,045.5 | 1,045.5 | 1,036.4 | 1,045.5 | -12.7 | -1.2% | 2,530 |
| 2002/08/21 | 1,045.5 | 1,058.2 | 1,045.5 | 1,058.2 | +3.7 | +0.4% | 5,280 |
| 2002/08/20 | 1,073.6 | 1,073.6 | 1,054.5 | 1,054.5 | -20 | -1.9% | 3,190 |
| 2002/08/19 | 1,078.2 | 1,081.8 | 1,074.5 | 1,074.5 | -5.5 | -0.5% | 8,580 |
| 2002/08/16 | 1,082.7 | 1,090 | 1,080 | 1,080 | -6.4 | -0.6% | 2,420 |
| 2002/08/15 | 1,090.9 | 1,093.6 | 1,081.8 | 1,086.4 | -4.5 | -0.4% | 8,030 |
| 2002/08/14 | 1,081.8 | 1,090.9 | 1,081.8 | 1,090.9 | +4.5 | +0.4% | 1,870 |
| 2002/08/13 | 1,081.8 | 1,086.4 | 1,081.8 | 1,086.4 | +4.6 | +0.4% | 2,200 |
| 2002/08/12 | 1,081.8 | 1,088.2 | 1,080.9 | 1,081.8 | +0.9 | +0.1% | 10,780 |
| 2002/08/09 | 1,082.7 | 1,082.7 | 1,077.3 | 1,080.9 | -1.8 | -0.2% | 6,160 |
| 2002/08/08 | 1,088.2 | 1,088.2 | 1,077.3 | 1,082.7 | ±0 | ±0% | 2,420 |
| 2002/08/07 | 1,082.7 | 1,086.4 | 1,082.7 | 1,082.7 | ±0 | ±0% | 9,350 |
| 2002/08/06 | 1,090.9 | 1,090.9 | 1,082.7 | 1,082.7 | -17.3 | -1.6% | 7,700 |
| 2002/08/05 | 1,107.3 | 1,107.3 | 1,090.9 | 1,100 | +10.9 | +1% | 440 |
| 2002/08/02 | 1,074.5 | 1,089.1 | 1,072.7 | 1,089.1 | +15.5 | +1.4% | 7,590 |
| 2002/08/01 | 1,143.6 | 1,143.6 | 1,073.6 | 1,073.6 | -71.9 | -6.3% | 11,330 |
| 2002/07/31 | 1,137.3 | 1,145.5 | 1,137.3 | 1,145.5 | -18.1 | -1.6% | 3,960 |
| 2002/07/30 | 1,163.6 | 1,163.6 | 1,154.5 | 1,163.6 | +9.1 | +0.8% | 1,760 |
| 2002/07/29 | 1,154.5 | 1,154.5 | 1,154.5 | 1,154.5 | ±0 | ±0% | 15,620 |
| 2002/07/26 | 1,157.3 | 1,159.1 | 1,154.5 | 1,154.5 | -18.2 | -1.6% | 4,290 |
| 2002/07/25 | 1,181.8 | 1,181.8 | 1,172.7 | 1,172.7 | -9.1 | -0.8% | 1,430 |
5551～
5600
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
