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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 1,126.4 | 1,134.5 | 1,126.4 | 1,134.5 | +30 | +2.7% | 4,950 |
| 2002/02/27 | 1,100.9 | 1,118.2 | 1,100 | 1,104.5 | +4.5 | +0.4% | 4,180 |
| 2002/02/26 | 1,090.9 | 1,100 | 1,090.9 | 1,100 | -9.1 | -0.8% | 880 |
| 2002/02/25 | 1,136.4 | 1,136.4 | 1,054.5 | 1,109.1 | -10.7 | -1% | 4,620 |
| 2002/02/22 | 1,123.1 | 1,124 | 1,107.4 | 1,119.8 | -4.2 | -0.4% | 9,075 |
| 2002/02/21 | 1,133.9 | 1,133.9 | 1,115.7 | 1,124 | -16.5 | -1.4% | 4,477 |
| 2002/02/20 | 1,124 | 1,140.5 | 1,124 | 1,140.5 | +8.3 | +0.7% | 1,573 |
| 2002/02/19 | 1,140.5 | 1,140.5 | 1,132.2 | 1,132.2 | -8.3 | -0.7% | 484 |
| 2002/02/18 | 1,152.1 | 1,152.1 | 1,138.8 | 1,140.5 | ±0 | ±0% | 2,662 |
| 2002/02/15 | 1,124 | 1,145.5 | 1,124 | 1,140.5 | +16.5 | +1.5% | 726 |
| 2002/02/14 | 1,146.3 | 1,146.3 | 1,099.2 | 1,124 | -22.3 | -1.9% | 2,904 |
| 2002/02/13 | 1,132.2 | 1,146.3 | 1,099.2 | 1,146.3 | +47.1 | +4.3% | 5,082 |
| 2002/02/12 | 1,075.2 | 1,140.5 | 1,074.4 | 1,099.2 | +24.8 | +2.3% | 4,235 |
| 2002/02/08 | 1,074.4 | 1,074.4 | 1,033.1 | 1,074.4 | -24.8 | -2.3% | 14,157 |
| 2002/02/07 | 1,137.2 | 1,137.2 | 1,099.2 | 1,099.2 | -4.9 | -0.4% | 2,783 |
| 2002/02/06 | 1,107.4 | 1,107.4 | 1,104.1 | 1,104.1 | -36.4 | -3.2% | 1,815 |
| 2002/02/05 | 1,140.5 | 1,140.5 | 1,116.5 | 1,140.5 | -16.5 | -1.4% | 1,210 |
| 2002/02/04 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 968 |
| 2002/02/01 | 1,141.3 | 1,157 | 1,128.1 | 1,157 | -13.2 | -1.1% | 1,936 |
| 2002/01/31 | 1,172.7 | 1,172.7 | 1,157 | 1,170.2 | -3.4 | -0.3% | 2,299 |
| 2002/01/30 | 1,148.8 | 1,173.6 | 1,144.6 | 1,173.6 | +3.4 | +0.3% | 2,178 |
| 2002/01/29 | 1,170.2 | 1,172.7 | 1,170.2 | 1,170.2 | +22.3 | +1.9% | 15,367 |
| 2002/01/28 | 1,147.9 | 1,156.2 | 1,147.9 | 1,147.9 | ±0 | ±0% | 3,872 |
| 2002/01/25 | 1,138 | 1,147.9 | 1,124.8 | 1,147.9 | +19 | +1.7% | 4,235 |
| 2002/01/24 | 1,141.3 | 1,148.8 | 1,128.1 | 1,128.9 | +4.9 | +0.4% | 2,057 |
| 2002/01/23 | 1,132.2 | 1,133.9 | 1,115.7 | 1,124 | -41.3 | -3.5% | 14,157 |
| 2002/01/22 | 1,148.8 | 1,165.3 | 1,132.2 | 1,165.3 | +16.5 | +1.4% | 3,388 |
| 2002/01/21 | 1,148.8 | 1,155.4 | 1,140.5 | 1,148.8 | -24.8 | -2.1% | 7,018 |
| 2002/01/18 | 1,157 | 1,173.6 | 1,148.8 | 1,173.6 | +24.8 | +2.2% | 10,406 |
| 2002/01/17 | 1,140.5 | 1,173.6 | 1,132.2 | 1,148.8 | +8.3 | +0.7% | 23,111 |
| 2002/01/16 | 1,115.7 | 1,140.5 | 1,107.4 | 1,140.5 | +24.8 | +2.2% | 13,673 |
| 2002/01/15 | 1,095 | 1,115.7 | 1,095 | 1,115.7 | +20.7 | +1.9% | 6,413 |
| 2002/01/11 | 1,090.9 | 1,111.6 | 1,082.6 | 1,095 | -12.4 | -1.1% | 4,961 |
| 2002/01/10 | 1,111.6 | 1,111.6 | 1,099.2 | 1,107.4 | -8.3 | -0.7% | 2,178 |
| 2002/01/09 | 1,107.4 | 1,115.7 | 1,107.4 | 1,115.7 | ±0 | ±0% | 2,662 |
| 2002/01/08 | 1,107.4 | 1,115.7 | 1,107.4 | 1,115.7 | +8.3 | +0.7% | 1,573 |
| 2002/01/07 | 1,124 | 1,124 | 1,107.4 | 1,107.4 | -16.6 | -1.5% | 1,210 |
| 2002/01/04 | 1,124 | 1,124 | 1,124 | 1,124 | -16.5 | -1.4% | 1,331 |
| 2001/12/28 | 1,136.4 | 1,140.5 | 1,107.4 | 1,140.5 | +25.6 | +2.3% | 6,534 |
| 2001/12/27 | 1,114 | 1,115.7 | 1,114 | 1,114.9 | +0.9 | +0.1% | 10,043 |
| 2001/12/26 | 1,115.7 | 1,115.7 | 1,074.4 | 1,114 | -1.7 | -0.2% | 8,712 |
| 2001/12/25 | 1,099.2 | 1,115.7 | 1,066.1 | 1,115.7 | +16.5 | +1.5% | 13,310 |
| 2001/12/21 | 1,066.1 | 1,099.2 | 1,066.1 | 1,099.2 | +33.1 | +3.1% | 2,904 |
| 2001/12/20 | 1,066.1 | 1,066.1 | 1,066.1 | 1,066.1 | ±0 | ±0% | 4,235 |
| 2001/12/19 | 1,074.4 | 1,074.4 | 1,066.1 | 1,066.1 | -28.9 | -2.6% | 1,815 |
| 2001/12/18 | 1,122.3 | 1,148.8 | 1,095 | 1,095 | -5.8 | -0.5% | 6,534 |
| 2001/12/17 | 1,057.9 | 1,115.7 | 1,045.5 | 1,100.8 | +88.4 | +8.7% | 6,050 |
| 2001/12/14 | 1,018.2 | 1,018.2 | 1,012.4 | 1,012.4 | -5.8 | -0.6% | 4,961 |
| 2001/12/13 | 1,018.2 | 1,020.7 | 1,018.2 | 1,018.2 | +16.5 | +1.6% | 2,420 |
| 2001/12/12 | 1,012.4 | 1,016.5 | 1,001.7 | 1,001.7 | -23.1 | -2.3% | 9,317 |
5701～
5750
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
