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 |
|---|---|---|---|---|---|---|---|
| 2001/07/18 | 1,132.2 | 1,132.2 | 1,115.7 | 1,132.2 | +8.2 | +0.7% | 2,299 |
| 2001/07/17 | 1,119.8 | 1,128.1 | 1,109.1 | 1,124 | -4.1 | -0.4% | 4,235 |
| 2001/07/16 | 1,124.8 | 1,128.1 | 1,107.4 | 1,128.1 | -3.3 | -0.3% | 5,566 |
| 2001/07/13 | 1,131.4 | 1,131.4 | 1,131.4 | 1,131.4 | +11.6 | +1% | 847 |
| 2001/07/12 | 1,115.7 | 1,124 | 1,074.4 | 1,119.8 | +4.1 | +0.4% | 4,356 |
| 2001/07/11 | 1,124 | 1,124 | 1,115.7 | 1,115.7 | -8.3 | -0.7% | 1,452 |
| 2001/07/10 | 1,112.4 | 1,132.2 | 1,112.4 | 1,124 | +11.6 | +1% | 1,331 |
| 2001/07/09 | 1,136.4 | 1,136.4 | 1,112.4 | 1,112.4 | -24 | -2.1% | 6,655 |
| 2001/07/06 | 1,136.4 | 1,136.4 | 1,136.4 | 1,136.4 | -20.6 | -1.8% | 726 |
| 2001/07/05 | 1,157 | 1,157 | 1,157 | 1,157 | +37.2 | +3.3% | 242 |
| 2001/07/04 | 1,157 | 1,157 | 1,115.7 | 1,119.8 | -62 | -5.2% | 3,993 |
| 2001/07/03 | 1,165.3 | 1,181.8 | 1,157 | 1,181.8 | +16.5 | +1.4% | 3,146 |
| 2001/07/02 | 1,165.3 | 1,165.3 | 1,140.5 | 1,165.3 | ±0 | ±0% | 3,025 |
| 2001/06/29 | 1,169.4 | 1,198.3 | 1,157 | 1,165.3 | -4.1 | -0.4% | 8,833 |
| 2001/06/28 | 1,171.1 | 1,173.6 | 1,169.4 | 1,169.4 | +20.6 | +1.8% | 18,392 |
| 2001/06/27 | 1,116.5 | 1,148.8 | 1,116.5 | 1,148.8 | +33.1 | +3% | 3,509 |
| 2001/06/26 | 1,115.7 | 1,124 | 1,115.7 | 1,115.7 | ±0 | ±0% | 7,986 |
| 2001/06/25 | 1,152.1 | 1,152.1 | 1,115.7 | 1,115.7 | +16.5 | +1.5% | 3,509 |
| 2001/06/22 | 1,148.8 | 1,148.8 | 1,099.2 | 1,099.2 | ±0 | ±0% | 8,833 |
| 2001/06/21 | 1,144.6 | 1,144.6 | 1,099.2 | 1,099.2 | ±0 | ±0% | 6,776 |
| 2001/06/20 | 1,151.2 | 1,151.2 | 1,099.2 | 1,099.2 | +14.1 | +1.3% | 1,452 |
| 2001/06/19 | 1,082.6 | 1,099.2 | 1,082.6 | 1,085.1 | +10.7 | +1% | 1,573 |
| 2001/06/18 | 1,075.2 | 1,075.2 | 1,074.4 | 1,074.4 | ±0 | ±0% | 3,751 |
| 2001/06/15 | 1,074.4 | 1,075.2 | 1,074.4 | 1,074.4 | ±0 | ±0% | 22,264 |
| 2001/06/14 | 1,074.4 | 1,090.9 | 1,074.4 | 1,074.4 | ±0 | ±0% | 16,214 |
| 2001/06/13 | 1,049.6 | 1,074.4 | 1,049.6 | 1,074.4 | +24.8 | +2.4% | 15,004 |
| 2001/06/12 | 1,057.9 | 1,057.9 | 1,049.6 | 1,049.6 | -16.5 | -1.5% | 4,356 |
| 2001/06/11 | 1,082.6 | 1,082.6 | 1,066.1 | 1,066.1 | -16.5 | -1.5% | 11,374 |
| 2001/06/08 | 1,074.4 | 1,082.6 | 1,057.9 | 1,082.6 | +8.2 | +0.8% | 4,719 |
| 2001/06/07 | 1,083.5 | 1,083.5 | 1,074.4 | 1,074.4 | -8.2 | -0.8% | 5,324 |
| 2001/06/06 | 1,107.4 | 1,107.4 | 1,082.6 | 1,082.6 | -24.8 | -2.2% | 3,025 |
| 2001/06/05 | 1,115.7 | 1,115.7 | 1,105.8 | 1,107.4 | +3.3 | +0.3% | 5,687 |
| 2001/06/04 | 1,107.4 | 1,107.4 | 1,103.3 | 1,104.1 | +0.8 | +0.1% | 2,178 |
| 2001/06/01 | 1,107.4 | 1,112.4 | 1,103.3 | 1,103.3 | -12.4 | -1.1% | 968 |
| 2001/05/31 | 1,169.4 | 1,169.4 | 1,115.7 | 1,115.7 | -32.2 | -2.8% | 16,698 |
| 2001/05/30 | 1,146.3 | 1,148.8 | 1,146.3 | 1,147.9 | +23.9 | +2.1% | 14,520 |
| 2001/05/29 | 1,124 | 1,124.8 | 1,124 | 1,124 | +24 | +2.2% | 6,171 |
| 2001/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | +0.8 | +0.1% | 1,331 |
| 2001/05/25 | 1,074.4 | 1,115.7 | 1,074.4 | 1,099.2 | +24.8 | +2.3% | 5,324 |
| 2001/05/24 | 1,074.4 | 1,074.4 | 1,074.4 | 1,074.4 | -16.5 | -1.5% | 3,025 |
| 2001/05/23 | 1,115.7 | 1,115.7 | 1,090.9 | 1,090.9 | -8.3 | -0.8% | 4,477 |
| 2001/05/22 | 1,099.2 | 1,100 | 1,099.2 | 1,099.2 | ±0 | ±0% | 1,452 |
| 2001/05/21 | 1,099.2 | 1,099.2 | 1,090.9 | 1,099.2 | +24.8 | +2.3% | 3,993 |
| 2001/05/18 | 1,062 | 1,074.4 | 1,062 | 1,074.4 | ±0 | ±0% | 363 |
| 2001/05/17 | 1,115.7 | 1,115.7 | 1,074.4 | 1,074.4 | -41.3 | -3.7% | 6,171 |
| 2001/05/16 | 1,164.5 | 1,164.5 | 1,115.7 | 1,115.7 | -33.1 | -2.9% | 7,018 |
| 2001/05/15 | 1,148.8 | 1,157 | 1,148.8 | 1,148.8 | +8.3 | +0.7% | 4,598 |
| 2001/05/14 | 1,157 | 1,173.6 | 1,140.5 | 1,140.5 | +16.5 | +1.5% | 9,196 |
| 2001/05/11 | 1,074.4 | 1,140.5 | 1,074.4 | 1,124 | +49.6 | +4.6% | 8,591 |
| 2001/05/10 | 1,115.7 | 1,115.7 | 1,033.1 | 1,074.4 | -49.6 | -4.4% | 6,776 |
5851～
5900
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
