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 |
|---|---|---|---|---|---|---|---|
| 2002/05/15 | 1,254.5 | 1,255.5 | 1,254.5 | 1,255.5 | ±0 | ±0% | 6,050 |
| 2002/05/14 | 1,255.5 | 1,262.7 | 1,255.5 | 1,255.5 | -16.3 | -1.3% | 2,090 |
| 2002/05/13 | 1,254.5 | 1,271.8 | 1,254.5 | 1,271.8 | -0.9 | -0.1% | 2,090 |
| 2002/05/10 | 1,314.5 | 1,314.5 | 1,245.5 | 1,272.7 | -42.8 | -3.3% | 3,300 |
| 2002/05/09 | 1,290.9 | 1,315.5 | 1,290.9 | 1,315.5 | +51.9 | +4.1% | 13,860 |
| 2002/05/08 | 1,246.4 | 1,263.6 | 1,246.4 | 1,263.6 | -9.1 | -0.7% | 2,090 |
| 2002/05/07 | 1,259.1 | 1,272.7 | 1,252.7 | 1,272.7 | -20 | -1.5% | 3,080 |
| 2002/05/02 | 1,309.1 | 1,309.1 | 1,290.9 | 1,292.7 | +1.8 | +0.1% | 8,030 |
| 2002/05/01 | 1,300 | 1,300 | 1,277.3 | 1,290.9 | +13.6 | +1.1% | 21,450 |
| 2002/04/30 | 1,275.5 | 1,290.9 | 1,275.5 | 1,277.3 | +2.8 | +0.2% | 9,460 |
| 2002/04/26 | 1,272.7 | 1,281.8 | 1,263.6 | 1,274.5 | +38.1 | +3.1% | 18,700 |
| 2002/04/25 | 1,228.2 | 1,236.4 | 1,227.3 | 1,236.4 | +4.6 | +0.4% | 7,260 |
| 2002/04/24 | 1,227.3 | 1,254.5 | 1,227.3 | 1,231.8 | +4.5 | +0.4% | 6,490 |
| 2002/04/23 | 1,219.1 | 1,236.4 | 1,201.8 | 1,227.3 | -9.1 | -0.7% | 1,870 |
| 2002/04/22 | 1,245.5 | 1,245.5 | 1,231.8 | 1,236.4 | -9.1 | -0.7% | 5,060 |
| 2002/04/19 | 1,263.6 | 1,263.6 | 1,245.5 | 1,245.5 | -27.2 | -2.1% | 9,020 |
| 2002/04/18 | 1,259.1 | 1,272.7 | 1,259.1 | 1,272.7 | -9.1 | -0.7% | 1,870 |
| 2002/04/17 | 1,281.8 | 1,281.8 | 1,256.4 | 1,281.8 | +18.2 | +1.4% | 5,170 |
| 2002/04/16 | 1,300 | 1,309.1 | 1,256.4 | 1,263.6 | -54.6 | -4.1% | 24,640 |
| 2002/04/15 | 1,232.7 | 1,318.2 | 1,231.8 | 1,318.2 | +86.4 | +7% | 27,830 |
| 2002/04/12 | 1,239.1 | 1,240.9 | 1,213.6 | 1,231.8 | -9.1 | -0.7% | 12,100 |
| 2002/04/11 | 1,145.5 | 1,240.9 | 1,145.5 | 1,240.9 | +95.4 | +8.3% | 27,830 |
| 2002/04/10 | 1,146.4 | 1,146.4 | 1,145.5 | 1,145.5 | -0.9 | -0.1% | 2,310 |
| 2002/04/09 | 1,163.6 | 1,163.6 | 1,146.4 | 1,146.4 | -26.3 | -2.2% | 1,540 |
| 2002/04/08 | 1,172.7 | 1,172.7 | 1,163.6 | 1,172.7 | +18.2 | +1.6% | 3,080 |
| 2002/04/05 | 1,136.4 | 1,171.8 | 1,136.4 | 1,154.5 | +14.5 | +1.3% | 2,640 |
| 2002/04/04 | 1,172.7 | 1,172.7 | 1,140 | 1,140 | +11.8 | +1% | 1,100 |
| 2002/04/03 | 1,116.4 | 1,128.2 | 1,116.4 | 1,128.2 | -50.9 | -4.3% | 880 |
| 2002/04/02 | 1,180.9 | 1,180.9 | 1,144.5 | 1,179.1 | +54.6 | +4.9% | 8,030 |
| 2002/04/01 | 1,124.5 | 1,136.4 | 1,124.5 | 1,124.5 | +21.8 | +2% | 4,070 |
| 2002/03/29 | 1,102.7 | 1,107.3 | 1,102.7 | 1,102.7 | +20.9 | +1.9% | 4,070 |
| 2002/03/28 | 1,080.9 | 1,090.9 | 1,080.9 | 1,081.8 | +21.8 | +2.1% | 1,430 |
| 2002/03/27 | 1,060 | 1,060.9 | 1,059.1 | 1,060 | +0.9 | +0.1% | 3,190 |
| 2002/03/26 | 1,064.5 | 1,064.5 | 1,059.1 | 1,059.1 | ±0 | ±0% | 1,430 |
| 2002/03/25 | 1,089.1 | 1,090.9 | 1,059.1 | 1,059.1 | -30 | -2.8% | 4,620 |
| 2002/03/22 | 1,089.1 | 1,090.9 | 1,064.5 | 1,089.1 | +25.5 | +2.4% | 3,740 |
| 2002/03/20 | 1,063.6 | 1,084.5 | 1,055.5 | 1,063.6 | +9.1 | +0.9% | 4,290 |
| 2002/03/19 | 1,055.5 | 1,073.6 | 1,054.5 | 1,054.5 | -27.3 | -2.5% | 11,110 |
| 2002/03/18 | 1,110.9 | 1,118.2 | 1,068.2 | 1,081.8 | -54.6 | -4.8% | 14,080 |
| 2002/03/15 | 1,145.5 | 1,145.5 | 1,136.4 | 1,136.4 | -9.1 | -0.8% | 3,740 |
| 2002/03/14 | 1,092.7 | 1,145.5 | 1,092.7 | 1,145.5 | ±0 | ±0% | 7,260 |
| 2002/03/13 | 1,145.5 | 1,145.5 | 1,127.3 | 1,145.5 | ±0 | ±0% | 2,310 |
| 2002/03/12 | 1,172.7 | 1,172.7 | 1,145.5 | 1,145.5 | -18.1 | -1.6% | 2,640 |
| 2002/03/11 | 1,145.5 | 1,163.6 | 1,145.5 | 1,163.6 | +18.1 | +1.6% | 2,750 |
| 2002/03/08 | 1,136.4 | 1,171.8 | 1,136.4 | 1,145.5 | -27.2 | -2.3% | 3,850 |
| 2002/03/07 | 1,181.8 | 1,186.4 | 1,136.4 | 1,172.7 | ±0 | ±0% | 3,520 |
| 2002/03/06 | 1,180.9 | 1,181.8 | 1,172.7 | 1,172.7 | -9.1 | -0.8% | 4,950 |
| 2002/03/05 | 1,227.3 | 1,234.5 | 1,145.5 | 1,181.8 | -23.7 | -2% | 6,490 |
| 2002/03/04 | 1,205.5 | 1,236.4 | 1,205.5 | 1,205.5 | +23.7 | +2% | 9,020 |
| 2002/03/01 | 1,156.4 | 1,181.8 | 1,156.4 | 1,181.8 | +47.3 | +4.2% | 5,170 |
5651～
5700
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
