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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 1,045 | 1,053 | 1,034 | 1,039 | +7 | +0.7% | 14,200 |
| 2007/01/15 | 1,026 | 1,033 | 1,025 | 1,032 | +8 | +0.8% | 6,900 |
| 2007/01/12 | 1,027 | 1,031 | 1,024 | 1,024 | -3 | -0.3% | 10,200 |
| 2007/01/11 | 1,016 | 1,036 | 1,010 | 1,027 | +11 | +1.1% | 12,000 |
| 2007/01/10 | 1,028 | 1,028 | 1,011 | 1,016 | -12 | -1.2% | 10,800 |
| 2007/01/09 | 1,017 | 1,028 | 1,017 | 1,028 | +12 | +1.2% | 5,800 |
| 2007/01/05 | 1,036 | 1,036 | 1,015 | 1,016 | -20 | -1.9% | 7,600 |
| 2007/01/04 | 1,025 | 1,037 | 1,025 | 1,036 | +14 | +1.4% | 4,500 |
| 2006/12/29 | 1,020 | 1,035 | 1,020 | 1,022 | -6 | -0.6% | 7,400 |
| 2006/12/28 | 1,022 | 1,028 | 1,007 | 1,028 | +26 | +2.6% | 27,200 |
| 2006/12/27 | 971 | 1,002 | 971 | 1,002 | +37 | +3.8% | 9,400 |
| 2006/12/26 | 980 | 980 | 964 | 965 | -15 | -1.5% | 17,400 |
| 2006/12/25 | 987 | 987 | 972 | 980 | -7 | -0.7% | 17,800 |
| 2006/12/22 | 998 | 1,000 | 987 | 987 | -3 | -0.3% | 16,000 |
| 2006/12/21 | 1,006 | 1,019 | 990 | 990 | -12 | -1.2% | 19,300 |
| 2006/12/20 | 991 | 1,003 | 990 | 1,002 | +13 | +1.3% | 7,500 |
| 2006/12/19 | 1,005 | 1,006 | 989 | 989 | -21 | -2.1% | 13,600 |
| 2006/12/18 | 1,001 | 1,040 | 1,000 | 1,010 | -5 | -0.5% | 19,800 |
| 2006/12/15 | 1,016 | 1,016 | 1,003 | 1,015 | ±0 | ±0% | 5,700 |
| 2006/12/14 | 1,011 | 1,019 | 1,003 | 1,015 | ±0 | ±0% | 4,900 |
| 2006/12/13 | 1,020 | 1,020 | 1,011 | 1,015 | -3 | -0.3% | 4,900 |
| 2006/12/12 | 1,019 | 1,019 | 1,006 | 1,018 | +3 | +0.3% | 6,100 |
| 2006/12/11 | 1,015 | 1,018 | 1,010 | 1,015 | +1 | +0.1% | 17,900 |
| 2006/12/08 | 1,012 | 1,020 | 1,010 | 1,014 | -17 | -1.6% | 15,900 |
| 2006/12/07 | 1,037 | 1,040 | 1,030 | 1,031 | +1 | +0.1% | 5,200 |
| 2006/12/06 | 1,023 | 1,036 | 1,014 | 1,030 | -1 | -0.1% | 7,800 |
| 2006/12/05 | 1,029 | 1,043 | 1,020 | 1,031 | -18 | -1.7% | 12,800 |
| 2006/12/04 | 1,055 | 1,055 | 1,046 | 1,049 | -7 | -0.7% | 4,900 |
| 2006/12/01 | 1,055 | 1,064 | 1,044 | 1,056 | +2 | +0.2% | 8,900 |
| 2006/11/30 | 1,070 | 1,091 | 1,041 | 1,054 | +16 | +1.5% | 14,500 |
| 2006/11/29 | 1,030 | 1,045 | 1,025 | 1,038 | +33 | +3.3% | 11,000 |
| 2006/11/28 | 1,002 | 1,009 | 1,002 | 1,005 | +22 | +2.2% | 30,400 |
| 2006/11/27 | 973 | 985 | 968 | 983 | +22 | +2.3% | 7,600 |
| 2006/11/24 | 997 | 998 | 961 | 961 | -16 | -1.6% | 7,500 |
| 2006/11/22 | 966 | 977 | 961 | 977 | +10 | +1% | 6,600 |
| 2006/11/21 | 967 | 970 | 965 | 967 | +2 | +0.2% | 6,400 |
| 2006/11/20 | 979 | 982 | 965 | 965 | -5 | -0.5% | 6,400 |
| 2006/11/17 | 970 | 982 | 970 | 970 | -1 | -0.1% | 5,000 |
| 2006/11/16 | 967 | 990 | 965 | 971 | +6 | +0.6% | 6,500 |
| 2006/11/15 | 977 | 980 | 965 | 965 | -21 | -2.1% | 13,000 |
| 2006/11/14 | 976 | 989 | 964 | 986 | +17 | +1.8% | 6,600 |
| 2006/11/13 | 974 | 975 | 955 | 969 | -4 | -0.4% | 11,600 |
| 2006/11/10 | 992 | 1,004 | 970 | 973 | -19 | -1.9% | 18,100 |
| 2006/11/09 | 1,000 | 1,000 | 990 | 992 | -7 | -0.7% | 7,400 |
| 2006/11/08 | 1,010 | 1,010 | 992 | 999 | -12 | -1.2% | 13,000 |
| 2006/11/07 | 1,017 | 1,019 | 1,010 | 1,011 | -8 | -0.8% | 9,000 |
| 2006/11/06 | 1,026 | 1,026 | 1,015 | 1,019 | -15 | -1.5% | 6,900 |
| 2006/11/02 | 1,040 | 1,040 | 1,021 | 1,034 | -6 | -0.6% | 7,800 |
| 2006/11/01 | 1,052 | 1,052 | 1,030 | 1,040 | -10 | -1% | 7,300 |
| 2006/10/31 | 1,064 | 1,068 | 1,050 | 1,050 | +1 | +0.1% | 12,600 |
4501～
4550
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
