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 |
|---|---|---|---|---|---|---|---|
| 2000/04/11 | 1,371.9 | 1,371.9 | 1,363.6 | 1,363.6 | -24.8 | -1.8% | 10,890 |
| 2000/04/10 | 1,363.6 | 1,388.4 | 1,363.6 | 1,388.4 | +24.8 | +1.8% | 6,050 |
| 2000/04/07 | 1,357.9 | 1,364.5 | 1,357.9 | 1,363.6 | +7.4 | +0.5% | 3,630 |
| 2000/04/06 | 1,355.4 | 1,363.6 | 1,355.4 | 1,356.2 | +0.8 | +0.1% | 6,050 |
| 2000/04/05 | 1,405 | 1,405 | 1,347.1 | 1,355.4 | -132.2 | -8.9% | 16,940 |
| 2000/04/04 | 1,487.6 | 1,487.6 | 1,447.9 | 1,487.6 | +8.3 | +0.6% | 21,780 |
| 2000/04/03 | 1,437.2 | 1,487.6 | 1,405 | 1,479.3 | +33 | +2.3% | 18,150 |
| 2000/03/31 | 1,446.3 | 1,446.3 | 1,446.3 | 1,446.3 | ±0 | ±0% | 3,630 |
| 2000/03/30 | 1,405.8 | 1,446.3 | 1,405 | 1,446.3 | +41.3 | +2.9% | 9,680 |
| 2000/03/29 | 1,446.3 | 1,446.3 | 1,405 | 1,405 | ±0 | ±0% | 9,680 |
| 2000/03/28 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 6,050 |
| 2000/03/27 | 1,445.5 | 1,445.5 | 1,405 | 1,405 | -41.3 | -2.9% | 10,890 |
| 2000/03/24 | 1,487.6 | 1,487.6 | 1,405 | 1,446.3 | -24.8 | -1.7% | 24,200 |
| 2000/03/23 | 1,446.3 | 1,471.1 | 1,438 | 1,471.1 | +45.5 | +3.2% | 15,730 |
| 2000/03/22 | 1,414 | 1,454.5 | 1,414 | 1,425.6 | +20.6 | +1.5% | 21,780 |
| 2000/03/21 | 1,446.3 | 1,446.3 | 1,380.2 | 1,405 | +66.2 | +4.9% | 24,200 |
| 2000/03/17 | 1,363.6 | 1,363.6 | 1,338.8 | 1,338.8 | -24.8 | -1.8% | 19,360 |
| 2000/03/16 | 1,322.3 | 1,405 | 1,322.3 | 1,363.6 | +115.7 | +9.3% | 15,730 |
| 2000/03/15 | 1,240.5 | 1,248.8 | 1,240.5 | 1,247.9 | +8.2 | +0.7% | 20,570 |
| 2000/03/14 | 1,322.3 | 1,338.8 | 1,239.7 | 1,239.7 | -82.6 | -6.2% | 26,620 |
| 2000/03/13 | 1,388.4 | 1,405 | 1,322.3 | 1,322.3 | -82.7 | -5.9% | 26,620 |
| 2000/03/10 | 1,429.8 | 1,446.3 | 1,405 | 1,405 | -24.8 | -1.7% | 16,940 |
| 2000/03/09 | 1,446.3 | 1,446.3 | 1,405 | 1,429.8 | -16.5 | -1.1% | 14,520 |
| 2000/03/08 | 1,495.9 | 1,495.9 | 1,446.3 | 1,446.3 | -49.6 | -3.3% | 7,260 |
| 2000/03/07 | 1,487.6 | 1,512.4 | 1,487.6 | 1,495.9 | +33.1 | +2.3% | 6,050 |
| 2000/03/06 | 1,570.2 | 1,570.2 | 1,446.3 | 1,462.8 | -148.8 | -9.2% | 21,780 |
| 2000/03/03 | 1,611.6 | 1,611.6 | 1,611.6 | 1,611.6 | +124 | +8.3% | 2,420 |
| 2000/03/02 | 1,528.9 | 1,528.9 | 1,446.3 | 1,487.6 | ±0 | ±0% | 9,680 |
| 2000/03/01 | 1,603.3 | 1,603.3 | 1,487.6 | 1,487.6 | -82.6 | -5.3% | 19,360 |
| 2000/02/29 | 1,652.1 | 1,652.9 | 1,570.2 | 1,570.2 | -82.7 | -5% | 36,300 |
| 2000/02/28 | 1,487.6 | 1,694.2 | 1,462.8 | 1,652.9 | +190.1 | +13% | 31,460 |
| 2000/02/25 | 1,479.3 | 1,520.7 | 1,454.5 | 1,462.8 | +82.6 | +6% | 24,200 |
| 2000/02/24 | 1,323.1 | 1,381 | 1,322.3 | 1,380.2 | +80.4 | +6.2% | 22,990 |
| 2000/02/23 | 1,331.3 | 1,338.8 | 1,291.5 | 1,299.8 | -30.8 | -2.3% | 66,550 |
| 2000/02/22 | 1,351.6 | 1,367.4 | 1,314.8 | 1,330.6 | -74.4 | -5.3% | 53,240 |
| 2000/02/21 | 1,502.6 | 1,502.6 | 1,405 | 1,405 | -67.6 | -4.6% | 54,571 |
| 2000/02/18 | 1,574 | 1,574 | 1,427.5 | 1,472.6 | -105.2 | -6.7% | 43,923 |
| 2000/02/17 | 1,690.5 | 1,690.5 | 1,574 | 1,577.8 | -112.7 | -6.7% | 31,944 |
| 2000/02/16 | 1,728 | 1,728 | 1,690.5 | 1,690.5 | -30 | -1.7% | 17,303 |
| 2000/02/15 | 1,780.6 | 1,803.2 | 1,690.5 | 1,720.5 | -60.1 | -3.4% | 65,219 |
| 2000/02/14 | 1,750.6 | 1,780.6 | 1,682.9 | 1,780.6 | - | - | 266,200 |
5901～
5941
件表示中 / 5941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 | 22,800円 | -3.1% | -10.0% | 0.00% | 14.21倍 | -10.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| 和 心 | 43,900円 | +17.3% | +445.5% | 0.00% | 46.11倍 | 28.82倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| カルラ | 44,700円 | +3.8% | -11.5% | 1.12% | 9.54倍 | 1.57倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ミアヘルサＨＤ | 105,300円 | +1.4% | +116.0% | 2.85% | 19.01倍 | 0.81倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ベクターＨＤ | 12,600円 | - | - | 0.00% | - | 1.86倍 |
|
祖業はＰＣソフト販売だが、親会社だったソフトバンクが保有株売却、サイト運営受託も終了 |
市場注目の銘柄
チャート関連のコラム
