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 |
|---|---|---|---|---|---|---|---|
| 2001/12/11 | 1,012.4 | 1,024.8 | 1,012.4 | 1,024.8 | -8.3 | -0.8% | 968 |
| 2001/12/10 | 1,074.4 | 1,074.4 | 1,024.8 | 1,033.1 | -41.3 | -3.8% | 5,203 |
| 2001/12/07 | 1,074.4 | 1,076 | 1,074.4 | 1,074.4 | -1.6 | -0.1% | 2,057 |
| 2001/12/06 | 1,132.2 | 1,132.2 | 1,076 | 1,076 | -19.9 | -1.8% | 4,840 |
| 2001/12/05 | 1,132.2 | 1,132.2 | 1,083.5 | 1,095.9 | -44.6 | -3.9% | 3,025 |
| 2001/12/04 | 1,124 | 1,140.5 | 1,124 | 1,140.5 | +18.2 | +1.6% | 2,662 |
| 2001/12/03 | 1,124 | 1,124 | 1,116.5 | 1,122.3 | -1.7 | -0.2% | 4,235 |
| 2001/11/30 | 1,138.8 | 1,138.8 | 1,124 | 1,124 | -14.8 | -1.3% | 2,904 |
| 2001/11/29 | 1,138.8 | 1,140.5 | 1,138.8 | 1,138.8 | +22.3 | +2% | 3,509 |
| 2001/11/28 | 1,116.5 | 1,116.5 | 1,116.5 | 1,116.5 | +21.5 | +2% | 11,132 |
| 2001/11/27 | 1,107.4 | 1,107.4 | 1,095 | 1,095 | ±0 | ±0% | 1,815 |
| 2001/11/26 | 1,095 | 1,095 | 1,095 | 1,095 | +3.3 | +0.3% | 363 |
| 2001/11/22 | 1,091.7 | 1,092.6 | 1,091.7 | 1,091.7 | -24 | -2.2% | 363 |
| 2001/11/21 | 1,116.5 | 1,116.5 | 1,097.5 | 1,115.7 | ±0 | ±0% | 3,751 |
| 2001/11/20 | 1,116.5 | 1,119.8 | 1,115.7 | 1,115.7 | -0.8 | -0.1% | 6,171 |
| 2001/11/19 | 1,128.1 | 1,134.7 | 1,116.5 | 1,116.5 | -9.1 | -0.8% | 2,299 |
| 2001/11/16 | 1,148.8 | 1,148.8 | 1,125.6 | 1,125.6 | +5.8 | +0.5% | 2,904 |
| 2001/11/15 | 1,117.4 | 1,119.8 | 1,117.4 | 1,119.8 | +3.3 | +0.3% | 484 |
| 2001/11/14 | 1,115.7 | 1,116.5 | 1,115.7 | 1,116.5 | -7.5 | -0.7% | 1,452 |
| 2001/11/13 | 1,132.2 | 1,148.8 | 1,115.7 | 1,124 | -24.8 | -2.2% | 4,114 |
| 2001/11/12 | 1,148.8 | 1,148.8 | 1,148.8 | 1,148.8 | ±0 | ±0% | 3,267 |
| 2001/11/09 | 1,147.9 | 1,148.8 | 1,147.9 | 1,148.8 | -8.2 | -0.7% | 605 |
| 2001/11/08 | 1,157 | 1,157 | 1,124 | 1,157 | ±0 | ±0% | 4,235 |
| 2001/11/07 | 1,169.4 | 1,173.6 | 1,132.2 | 1,157 | +0.8 | +0.1% | 7,986 |
| 2001/11/06 | 1,140.5 | 1,156.2 | 1,140.5 | 1,156.2 | +19.8 | +1.7% | 242 |
| 2001/11/05 | 1,169.4 | 1,169.4 | 1,132.2 | 1,136.4 | ±0 | ±0% | 5,203 |
| 2001/11/02 | 1,132.2 | 1,136.4 | 1,115.7 | 1,136.4 | ±0 | ±0% | 1,573 |
| 2001/11/01 | 1,109.9 | 1,136.4 | 1,109.9 | 1,136.4 | -6.6 | -0.6% | 3,509 |
| 2001/10/31 | 1,147.9 | 1,157 | 1,143 | 1,143 | -14 | -1.2% | 2,420 |
| 2001/10/30 | 1,166.1 | 1,177.7 | 1,157 | 1,157 | +12.4 | +1.1% | 18,997 |
| 2001/10/29 | 1,115.7 | 1,144.6 | 1,115.7 | 1,144.6 | +28.9 | +2.6% | 6,776 |
| 2001/10/26 | 1,115.7 | 1,124 | 1,115.7 | 1,115.7 | +4.1 | +0.4% | 3,993 |
| 2001/10/25 | 1,099.2 | 1,115.7 | 1,099.2 | 1,111.6 | +20.7 | +1.9% | 10,285 |
| 2001/10/24 | 1,090.9 | 1,091.7 | 1,090.9 | 1,090.9 | +16.5 | +1.5% | 6,897 |
| 2001/10/23 | 1,076 | 1,076 | 1,074.4 | 1,074.4 | +1.7 | +0.2% | 5,687 |
| 2001/10/22 | 1,074.4 | 1,074.4 | 1,053.7 | 1,072.7 | +23.1 | +2.2% | 2,057 |
| 2001/10/19 | 1,074.4 | 1,074.4 | 1,049.6 | 1,049.6 | +16.5 | +1.6% | 7,139 |
| 2001/10/18 | 1,082.6 | 1,090.9 | 1,033.1 | 1,033.1 | -16.5 | -1.6% | 2,420 |
| 2001/10/17 | 1,074.4 | 1,074.4 | 1,049.6 | 1,049.6 | -57.8 | -5.2% | 6,050 |
| 2001/10/16 | 1,123.1 | 1,124 | 1,082.6 | 1,107.4 | -7.5 | -0.7% | 7,865 |
| 2001/10/15 | 1,082.6 | 1,114.9 | 1,082.6 | 1,114.9 | +32.3 | +3% | 1,815 |
| 2001/10/12 | 1,082.6 | 1,082.6 | 1,058.7 | 1,082.6 | ±0 | ±0% | 3,388 |
| 2001/10/11 | 1,074.4 | 1,082.6 | 1,033.1 | 1,082.6 | ±0 | ±0% | 2,541 |
| 2001/10/10 | 1,082.6 | 1,082.6 | 1,057.9 | 1,082.6 | +33 | +3.1% | 3,509 |
| 2001/10/09 | 1,066.1 | 1,082.6 | 1,041.3 | 1,049.6 | -33 | -3% | 3,509 |
| 2001/10/05 | 1,106.6 | 1,107.4 | 1,082.6 | 1,082.6 | -33.1 | -3% | 3,872 |
| 2001/10/04 | 1,138.8 | 1,140.5 | 1,115.7 | 1,115.7 | +41.3 | +3.8% | 11,858 |
| 2001/10/03 | 1,198.3 | 1,198.3 | 1,074.4 | 1,074.4 | +35.6 | +3.4% | 12,221 |
| 2001/10/02 | 1,047.9 | 1,049.6 | 1,034.7 | 1,038.8 | +23.9 | +2.4% | 3,267 |
| 2001/10/01 | 1,047.9 | 1,047.9 | 1,005.8 | 1,014.9 | +28.1 | +2.8% | 3,146 |
5751～
5800
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
