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 |
|---|---|---|---|---|---|---|---|
| 2000/12/07 | 830.6 | 834.7 | 826.4 | 831.4 | +0.8 | +0.1% | 10,164 |
| 2000/12/06 | 843 | 843 | 830.6 | 830.6 | ±0 | ±0% | 3,993 |
| 2000/12/05 | 834.7 | 843 | 830.6 | 830.6 | -4.1 | -0.5% | 5,445 |
| 2000/12/04 | 826.4 | 834.7 | 826.4 | 834.7 | +4.9 | +0.6% | 12,221 |
| 2000/12/01 | 851.2 | 851.2 | 826.4 | 829.8 | -38 | -4.4% | 13,189 |
| 2000/11/30 | 867.8 | 867.8 | 867.8 | 867.8 | +8.3 | +1% | 726 |
| 2000/11/29 | 827.3 | 859.5 | 826.4 | 859.5 | +17.4 | +2.1% | 3,630 |
| 2000/11/28 | 834.7 | 842.1 | 801.7 | 842.1 | +7.4 | +0.9% | 9,196 |
| 2000/11/27 | 828.1 | 843 | 828.1 | 834.7 | ±0 | ±0% | 9,196 |
| 2000/11/24 | 826.4 | 843 | 826.4 | 834.7 | -16.5 | -1.9% | 12,705 |
| 2000/11/22 | 826.4 | 851.2 | 825.6 | 851.2 | +12.4 | +1.5% | 17,666 |
| 2000/11/21 | 860.3 | 909.1 | 838.8 | 838.8 | -20.7 | -2.4% | 5,203 |
| 2000/11/20 | 933.1 | 933.1 | 859.5 | 859.5 | -59.5 | -6.5% | 7,260 |
| 2000/11/17 | 933.9 | 933.9 | 918.2 | 919 | -14.9 | -1.6% | 7,623 |
| 2000/11/16 | 950.4 | 950.4 | 933.9 | 933.9 | -16.5 | -1.7% | 11,132 |
| 2000/11/15 | 942.1 | 958.7 | 942.1 | 950.4 | +16.5 | +1.8% | 18,150 |
| 2000/11/14 | 951.2 | 951.2 | 933.9 | 933.9 | -28.9 | -3% | 5,566 |
| 2000/11/13 | 975.2 | 975.2 | 962.8 | 962.8 | -20.7 | -2.1% | 6,534 |
| 2000/11/10 | 991.7 | 1,000 | 983.5 | 983.5 | -8.2 | -0.8% | 8,349 |
| 2000/11/09 | 991.7 | 1,000 | 983.5 | 991.7 | ±0 | ±0% | 15,730 |
| 2000/11/08 | 991.7 | 991.7 | 983.5 | 991.7 | +8.2 | +0.8% | 7,139 |
| 2000/11/07 | 979.3 | 1,008.3 | 976 | 983.5 | -24.8 | -2.5% | 6,655 |
| 2000/11/06 | 971.9 | 1,008.3 | 971.9 | 1,008.3 | +39.7 | +4.1% | 17,424 |
| 2000/11/02 | 967.8 | 984.3 | 967.8 | 968.6 | -39.7 | -3.9% | 4,961 |
| 2000/11/01 | 966.9 | 1,008.3 | 966.9 | 1,008.3 | +41.4 | +4.3% | 22,990 |
| 2000/10/31 | 966.9 | 991.7 | 966.9 | 966.9 | -24.8 | -2.5% | 14,641 |
| 2000/10/30 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 605 |
| 2000/10/27 | 991.7 | 991.7 | 983.5 | 991.7 | +41.3 | +4.3% | 3,025 |
| 2000/10/26 | 975.2 | 975.2 | 950.4 | 950.4 | -24.8 | -2.5% | 4,598 |
| 2000/10/25 | 991.7 | 991.7 | 975.2 | 975.2 | -16.5 | -1.7% | 3,630 |
| 2000/10/24 | 991.7 | 991.7 | 991.7 | 991.7 | -16.6 | -1.6% | 1,573 |
| 2000/10/23 | 992.6 | 1,008.3 | 975.2 | 1,008.3 | +16.6 | +1.7% | 5,082 |
| 2000/10/20 | 1,000 | 1,017.4 | 990.9 | 991.7 | ±0 | ±0% | 16,819 |
| 2000/10/19 | 1,017.4 | 1,017.4 | 991.7 | 991.7 | -25.7 | -2.5% | 20,207 |
| 2000/10/18 | 1,066.1 | 1,066.1 | 1,017.4 | 1,017.4 | -57 | -5.3% | 5,324 |
| 2000/10/17 | 1,074.4 | 1,082.6 | 1,074.4 | 1,074.4 | ±0 | ±0% | 6,655 |
| 2000/10/16 | 1,115.7 | 1,115.7 | 1,033.1 | 1,074.4 | +82.7 | +8.3% | 3,388 |
| 2000/10/13 | 1,017.4 | 1,017.4 | 991.7 | 991.7 | -45.5 | -4.4% | 5,082 |
| 2000/10/12 | 1,057.9 | 1,057.9 | 1,016.5 | 1,037.2 | -20.7 | -2% | 8,107 |
| 2000/10/11 | 1,070.2 | 1,070.2 | 1,057.9 | 1,057.9 | -16.5 | -1.5% | 605 |
| 2000/10/10 | 1,074.4 | 1,074.4 | 1,057.9 | 1,074.4 | ±0 | ±0% | 5,445 |
| 2000/10/06 | 1,115.7 | 1,115.7 | 1,073.6 | 1,074.4 | +24.8 | +2.4% | 2,662 |
| 2000/10/05 | 1,090.9 | 1,102.5 | 1,049.6 | 1,049.6 | -41.3 | -3.8% | 7,865 |
| 2000/10/04 | 1,115.7 | 1,115.7 | 1,082.6 | 1,090.9 | +16.5 | +1.5% | 6,655 |
| 2000/10/03 | 1,082.6 | 1,090.9 | 1,074.4 | 1,074.4 | ±0 | ±0% | 2,420 |
| 2000/10/02 | 1,090.9 | 1,090.9 | 1,073.6 | 1,074.4 | -16.5 | -1.5% | 1,815 |
| 2000/09/29 | 1,090.9 | 1,099.2 | 1,082.6 | 1,090.9 | -4.1 | -0.4% | 8,349 |
| 2000/09/28 | 1,090.9 | 1,095 | 1,090.9 | 1,095 | ±0 | ±0% | 4,356 |
| 2000/09/27 | 1,103.3 | 1,103.3 | 1,095 | 1,095 | ±0 | ±0% | 2,057 |
| 2000/09/26 | 1,157 | 1,157 | 1,095 | 1,095 | +4.1 | +0.4% | 363 |
6001～
6050
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
