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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 1,066 | 1,067 | 1,033 | 1,049 | -9 | -0.9% | 24,500 |
| 2006/10/27 | 1,050 | 1,058 | 1,047 | 1,058 | +11 | +1.1% | 22,200 |
| 2006/10/26 | 1,055 | 1,055 | 1,042 | 1,047 | -5 | -0.5% | 5,700 |
| 2006/10/25 | 1,070 | 1,070 | 1,051 | 1,052 | -3 | -0.3% | 8,500 |
| 2006/10/24 | 1,065 | 1,069 | 1,052 | 1,055 | +1 | +0.1% | 9,400 |
| 2006/10/23 | 1,065 | 1,065 | 1,040 | 1,054 | -16 | -1.5% | 5,400 |
| 2006/10/20 | 1,078 | 1,078 | 1,066 | 1,070 | -1 | -0.1% | 2,600 |
| 2006/10/19 | 1,080 | 1,080 | 1,062 | 1,071 | +2 | +0.2% | 3,200 |
| 2006/10/18 | 1,077 | 1,078 | 1,059 | 1,069 | +3 | +0.3% | 3,100 |
| 2006/10/17 | 1,100 | 1,100 | 1,030 | 1,066 | -23 | -2.1% | 8,600 |
| 2006/10/16 | 1,080 | 1,090 | 1,078 | 1,089 | +16 | +1.5% | 9,000 |
| 2006/10/13 | 1,085 | 1,085 | 1,071 | 1,073 | +3 | +0.3% | 2,700 |
| 2006/10/12 | 1,081 | 1,090 | 1,065 | 1,070 | -18 | -1.7% | 6,800 |
| 2006/10/11 | 1,097 | 1,097 | 1,084 | 1,088 | -2 | -0.2% | 9,400 |
| 2006/10/10 | 1,109 | 1,115 | 1,083 | 1,090 | -19 | -1.7% | 9,900 |
| 2006/10/06 | 1,116 | 1,116 | 1,102 | 1,109 | -7 | -0.6% | 5,500 |
| 2006/10/05 | 1,101 | 1,135 | 1,100 | 1,116 | +16 | +1.5% | 20,300 |
| 2006/10/04 | 1,108 | 1,110 | 1,096 | 1,100 | +8 | +0.7% | 7,700 |
| 2006/10/03 | 1,120 | 1,120 | 1,080 | 1,092 | -45 | -4% | 23,600 |
| 2006/10/02 | 1,110 | 1,140 | 1,110 | 1,137 | +7 | +0.6% | 6,000 |
| 2006/09/29 | 1,125 | 1,157 | 1,121 | 1,130 | +12 | +1.1% | 5,400 |
| 2006/09/28 | 1,150 | 1,150 | 1,117 | 1,118 | -19 | -1.7% | 5,000 |
| 2006/09/27 | 1,124 | 1,137 | 1,120 | 1,137 | +17 | +1.5% | 19,700 |
| 2006/09/26 | 1,120 | 1,140 | 1,119 | 1,120 | -19 | -1.7% | 5,600 |
| 2006/09/25 | 1,127 | 1,139 | 1,120 | 1,139 | +12 | +1.1% | 1,800 |
| 2006/09/22 | 1,154 | 1,154 | 1,099 | 1,127 | -26 | -2.3% | 8,100 |
| 2006/09/21 | 1,144 | 1,159 | 1,123 | 1,153 | +28 | +2.5% | 4,800 |
| 2006/09/20 | 1,140 | 1,140 | 1,119 | 1,125 | -16 | -1.4% | 6,500 |
| 2006/09/19 | 1,170 | 1,170 | 1,130 | 1,141 | -9 | -0.8% | 3,400 |
| 2006/09/15 | 1,142 | 1,150 | 1,141 | 1,150 | +9 | +0.8% | 4,000 |
| 2006/09/14 | 1,128 | 1,164 | 1,128 | 1,141 | +12 | +1.1% | 6,400 |
| 2006/09/13 | 1,156 | 1,156 | 1,100 | 1,129 | -35 | -3% | 10,600 |
| 2006/09/12 | 1,175 | 1,175 | 1,158 | 1,164 | -11 | -0.9% | 2,800 |
| 2006/09/11 | 1,180 | 1,183 | 1,175 | 1,175 | -4 | -0.3% | 11,700 |
| 2006/09/08 | 1,170 | 1,182 | 1,170 | 1,179 | +5 | +0.4% | 13,100 |
| 2006/09/07 | 1,175 | 1,180 | 1,166 | 1,174 | +1 | +0.1% | 7,000 |
| 2006/09/06 | 1,165 | 1,173 | 1,161 | 1,173 | -1 | -0.1% | 7,400 |
| 2006/09/05 | 1,170 | 1,174 | 1,160 | 1,174 | +4 | +0.3% | 5,200 |
| 2006/09/04 | 1,154 | 1,170 | 1,153 | 1,170 | -1 | -0.1% | 12,200 |
| 2006/09/01 | 1,175 | 1,176 | 1,165 | 1,171 | -5 | -0.4% | 7,600 |
| 2006/08/31 | 1,180 | 1,180 | 1,170 | 1,176 | -2 | -0.2% | 4,000 |
| 2006/08/30 | 1,156 | 1,179 | 1,156 | 1,178 | +3 | +0.3% | 10,300 |
| 2006/08/29 | 1,171 | 1,178 | 1,163 | 1,175 | +3 | +0.3% | 8,900 |
| 2006/08/28 | 1,193 | 1,193 | 1,161 | 1,172 | -25 | -2.1% | 28,700 |
| 2006/08/25 | 1,185 | 1,199 | 1,182 | 1,197 | +7 | +0.6% | 45,200 |
| 2006/08/24 | 1,198 | 1,199 | 1,189 | 1,190 | -8 | -0.7% | 15,200 |
| 2006/08/23 | 1,198 | 1,202 | 1,195 | 1,198 | ±0 | ±0% | 9,700 |
| 2006/08/22 | 1,202 | 1,203 | 1,195 | 1,198 | -1 | -0.1% | 10,500 |
| 2006/08/21 | 1,206 | 1,206 | 1,199 | 1,199 | +1 | +0.1% | 2,900 |
| 2006/08/18 | 1,199 | 1,199 | 1,192 | 1,198 | -1 | -0.1% | 6,200 |
4551～
4600
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
