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 |
|---|---|---|---|---|---|---|---|
| 2000/09/27 | 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 |
| 2000/09/25 | 1,095 | 1,157 | 1,090.9 | 1,090.9 | -8.3 | -0.8% | 5,445 |
| 2000/09/22 | 1,099.2 | 1,099.2 | 1,099.2 | 1,099.2 | +6.6 | +0.6% | 1,452 |
| 2000/09/21 | 1,132.2 | 1,132.2 | 1,090.9 | 1,092.6 | -39.6 | -3.5% | 6,655 |
| 2000/09/20 | 1,132.2 | 1,132.2 | 1,132.2 | 1,132.2 | ±0 | ±0% | 363 |
| 2000/09/19 | 1,157 | 1,157 | 1,086.8 | 1,132.2 | -57.9 | -4.9% | 4,114 |
| 2000/09/18 | 1,198.3 | 1,198.3 | 1,190.1 | 1,190.1 | +82.7 | +7.5% | 3,267 |
| 2000/09/14 | 1,107.4 | 1,107.4 | 1,090.9 | 1,107.4 | ±0 | ±0% | 11,011 |
| 2000/09/13 | 1,157 | 1,157 | 1,107.4 | 1,107.4 | -49.6 | -4.3% | 3,025 |
| 2000/09/12 | 1,173.6 | 1,181.8 | 1,157 | 1,157 | -33.1 | -2.8% | 2,299 |
| 2000/09/11 | 1,190.1 | 1,190.1 | 1,190.1 | 1,190.1 | ±0 | ±0% | 2,783 |
| 2000/09/08 | 1,190.1 | 1,190.1 | 1,190.1 | 1,190.1 | +57.9 | +5.1% | 121 |
| 2000/09/07 | 1,119.8 | 1,148.8 | 1,119.8 | 1,132.2 | +12.4 | +1.1% | 2,541 |
| 2000/09/06 | 1,105.8 | 1,124 | 1,105 | 1,119.8 | +14 | +1.3% | 8,107 |
| 2000/09/05 | 1,135.5 | 1,135.5 | 1,082.6 | 1,105.8 | -34.7 | -3% | 7,865 |
| 2000/09/04 | 1,157 | 1,157 | 1,140.5 | 1,140.5 | -16.5 | -1.4% | 3,630 |
| 2000/09/01 | 1,206.6 | 1,206.6 | 1,157 | 1,157 | -49.6 | -4.1% | 7,623 |
| 2000/08/31 | 1,239.7 | 1,256.2 | 1,206.6 | 1,206.6 | -49.6 | -3.9% | 3,146 |
| 2000/08/30 | 1,281 | 1,281 | 1,239.7 | 1,256.2 | -33.1 | -2.6% | 4,356 |
| 2000/08/29 | 1,305.8 | 1,305.8 | 1,289.3 | 1,289.3 | +8.3 | +0.6% | 9,559 |
| 2000/08/28 | 1,281 | 1,293.4 | 1,281 | 1,281 | -16.5 | -1.3% | 11,253 |
| 2000/08/25 | 1,305.8 | 1,305.8 | 1,297.5 | 1,297.5 | -8.3 | -0.6% | 1,815 |
| 2000/08/24 | 1,281 | 1,305.8 | 1,281 | 1,305.8 | +16.5 | +1.3% | 7,986 |
| 2000/08/23 | 1,289.3 | 1,293.4 | 1,276.9 | 1,289.3 | +8.3 | +0.6% | 15,851 |
| 2000/08/22 | 1,247.9 | 1,281 | 1,247.9 | 1,281 | +41.3 | +3.3% | 8,228 |
| 2000/08/21 | 1,247.9 | 1,256.2 | 1,239.7 | 1,239.7 | ±0 | ±0% | 9,075 |
| 2000/08/18 | 1,238.8 | 1,247.9 | 1,238.8 | 1,239.7 | +8.3 | +0.7% | 10,043 |
| 2000/08/17 | 1,239.7 | 1,239.7 | 1,224 | 1,231.4 | +7.4 | +0.6% | 4,477 |
| 2000/08/16 | 1,223.1 | 1,239.7 | 1,223.1 | 1,224 | +25.7 | +2.1% | 3,267 |
| 2000/08/15 | 1,239.7 | 1,239.7 | 1,198.3 | 1,198.3 | +8.2 | +0.7% | 8,228 |
| 2000/08/14 | 1,198.3 | 1,198.3 | 1,165.3 | 1,190.1 | +33.1 | +2.9% | 5,687 |
| 2000/08/11 | 1,140.5 | 1,157 | 1,115.7 | 1,157 | +41.3 | +3.7% | 7,744 |
| 2000/08/10 | 1,095 | 1,115.7 | 1,095 | 1,115.7 | ±0 | ±0% | 28,798 |
| 2000/08/09 | 1,115.7 | 1,140.5 | 1,090.9 | 1,115.7 | +33.1 | +3.1% | 5,082 |
| 2000/08/08 | 1,103.3 | 1,107.4 | 1,074.4 | 1,082.6 | -33.1 | -3% | 19,118 |
| 2000/08/07 | 1,132.2 | 1,132.2 | 1,115.7 | 1,115.7 | -24.8 | -2.2% | 13,189 |
| 2000/08/04 | 1,140.5 | 1,140.5 | 1,132.2 | 1,140.5 | -16.5 | -1.4% | 6,050 |
| 2000/08/03 | 1,157 | 1,157 | 1,115.7 | 1,157 | +16.5 | +1.4% | 3,146 |
| 2000/08/02 | 1,140.5 | 1,157 | 1,132.2 | 1,140.5 | -16.5 | -1.4% | 8,712 |
| 2000/08/01 | 1,115.7 | 1,157 | 1,107.4 | 1,157 | +41.3 | +3.7% | 17,545 |
| 2000/07/31 | 1,157 | 1,157 | 1,099.2 | 1,115.7 | -49.6 | -4.3% | 13,431 |
| 2000/07/28 | 1,173.6 | 1,198.3 | 1,165.3 | 1,165.3 | -33 | -2.8% | 7,139 |
| 2000/07/27 | 1,223.1 | 1,223.1 | 1,190.1 | 1,198.3 | -24.8 | -2% | 12,947 |
| 2000/07/26 | 1,239.7 | 1,239.7 | 1,223.1 | 1,223.1 | -16.6 | -1.3% | 12,463 |
| 2000/07/25 | 1,239.7 | 1,243.8 | 1,231.4 | 1,239.7 | -4.1 | -0.3% | 10,648 |
| 2000/07/24 | 1,281 | 1,281 | 1,239.7 | 1,243.8 | -37.2 | -2.9% | 10,769 |
| 2000/07/21 | 1,289.3 | 1,297.5 | 1,281 | 1,281 | -12.4 | -1% | 18,755 |
| 2000/07/19 | 1,297.5 | 1,297.5 | 1,285.1 | 1,293.4 | -4.1 | -0.3% | 2,541 |
| 2000/07/18 | 1,363.6 | 1,363.6 | 1,293.4 | 1,297.5 | -8.3 | -0.6% | 6,776 |
6101～
6150
件表示中 / 6257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 | 18,800円 | -4.4% | -9.5% | 0.00% | 11.15倍 | 62.67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 |
| ピクスタ | 98,400円 | +4.1% | -60.2% | 4.57% | 10.79倍 | 1.54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 |
| 夢 隊 | 26,000円 | +11.6% | -34.1% | 0.00% | 43.85倍 | 1.08倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| マルシェ | 20,300円 | +13.5% | +96.9% | 0.00% | 82.19倍 | 21.01倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
