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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,208 | 1,210 | 1,196 | 1,199 | -11 | -0.9% | 13,800 |
| 2006/08/16 | 1,217 | 1,217 | 1,200 | 1,210 | +11 | +0.9% | 15,200 |
| 2006/08/15 | 1,195 | 1,201 | 1,195 | 1,199 | +5 | +0.4% | 12,200 |
| 2006/08/14 | 1,188 | 1,194 | 1,187 | 1,194 | +9 | +0.8% | 4,200 |
| 2006/08/11 | 1,178 | 1,187 | 1,178 | 1,185 | +3 | +0.3% | 2,400 |
| 2006/08/10 | 1,188 | 1,188 | 1,175 | 1,182 | -6 | -0.5% | 6,900 |
| 2006/08/09 | 1,188 | 1,188 | 1,174 | 1,188 | +8 | +0.7% | 5,100 |
| 2006/08/08 | 1,164 | 1,180 | 1,164 | 1,180 | +13 | +1.1% | 4,600 |
| 2006/08/07 | 1,180 | 1,180 | 1,166 | 1,167 | -13 | -1.1% | 6,600 |
| 2006/08/04 | 1,176 | 1,185 | 1,173 | 1,180 | +5 | +0.4% | 7,700 |
| 2006/08/03 | 1,178 | 1,180 | 1,171 | 1,175 | +5 | +0.4% | 4,800 |
| 2006/08/02 | 1,167 | 1,175 | 1,155 | 1,170 | +3 | +0.3% | 9,200 |
| 2006/08/01 | 1,173 | 1,174 | 1,163 | 1,167 | +4 | +0.3% | 5,600 |
| 2006/07/31 | 1,166 | 1,169 | 1,159 | 1,163 | +7 | +0.6% | 6,600 |
| 2006/07/28 | 1,154 | 1,157 | 1,121 | 1,156 | +24 | +2.1% | 23,600 |
| 2006/07/27 | 1,118 | 1,132 | 1,117 | 1,132 | +15 | +1.3% | 5,900 |
| 2006/07/26 | 1,125 | 1,149 | 1,106 | 1,117 | -18 | -1.6% | 10,100 |
| 2006/07/25 | 1,127 | 1,140 | 1,127 | 1,135 | -3 | -0.3% | 4,100 |
| 2006/07/24 | 1,133 | 1,139 | 1,130 | 1,138 | +5 | +0.4% | 3,200 |
| 2006/07/21 | 1,140 | 1,145 | 1,132 | 1,133 | -7 | -0.6% | 6,200 |
| 2006/07/20 | 1,149 | 1,153 | 1,134 | 1,140 | -4 | -0.3% | 11,100 |
| 2006/07/19 | 1,150 | 1,155 | 1,137 | 1,144 | -16 | -1.4% | 7,200 |
| 2006/07/18 | 1,179 | 1,183 | 1,152 | 1,160 | -19 | -1.6% | 11,800 |
| 2006/07/14 | 1,181 | 1,186 | 1,171 | 1,179 | -10 | -0.8% | 3,600 |
| 2006/07/13 | 1,180 | 1,189 | 1,177 | 1,189 | -7 | -0.6% | 9,700 |
| 2006/07/12 | 1,198 | 1,200 | 1,190 | 1,196 | -13 | -1.1% | 10,300 |
| 2006/07/11 | 1,210 | 1,212 | 1,200 | 1,209 | -18 | -1.5% | 17,100 |
| 2006/07/10 | 1,220 | 1,229 | 1,206 | 1,227 | +12 | +1% | 10,900 |
| 2006/07/07 | 1,240 | 1,240 | 1,215 | 1,215 | -24 | -1.9% | 7,200 |
| 2006/07/06 | 1,230 | 1,252 | 1,230 | 1,239 | -3 | -0.2% | 6,500 |
| 2006/07/05 | 1,251 | 1,252 | 1,235 | 1,242 | -5 | -0.4% | 12,700 |
| 2006/07/04 | 1,240 | 1,250 | 1,238 | 1,247 | +7 | +0.6% | 17,300 |
| 2006/07/03 | 1,237 | 1,240 | 1,228 | 1,240 | +15 | +1.2% | 11,700 |
| 2006/06/30 | 1,205 | 1,229 | 1,202 | 1,225 | +10 | +0.8% | 14,200 |
| 2006/06/29 | 1,250 | 1,251 | 1,212 | 1,215 | -34 | -2.7% | 14,500 |
| 2006/06/28 | 1,271 | 1,271 | 1,247 | 1,249 | +2 | +0.2% | 28,500 |
| 2006/06/27 | 1,234 | 1,249 | 1,231 | 1,247 | +25 | +2% | 14,400 |
| 2006/06/26 | 1,205 | 1,227 | 1,200 | 1,222 | +19 | +1.6% | 17,300 |
| 2006/06/23 | 1,207 | 1,207 | 1,191 | 1,203 | -4 | -0.3% | 13,000 |
| 2006/06/22 | 1,201 | 1,221 | 1,180 | 1,207 | ±0 | ±0% | 18,500 |
| 2006/06/21 | 1,212 | 1,227 | 1,203 | 1,207 | -5 | -0.4% | 17,400 |
| 2006/06/20 | 1,233 | 1,233 | 1,193 | 1,212 | +19 | +1.6% | 11,500 |
| 2006/06/19 | 1,176 | 1,237 | 1,171 | 1,193 | +23 | +2% | 17,600 |
| 2006/06/16 | 1,161 | 1,175 | 1,152 | 1,170 | +31 | +2.7% | 16,700 |
| 2006/06/15 | 1,140 | 1,148 | 1,120 | 1,139 | +23 | +2.1% | 4,300 |
| 2006/06/14 | 1,106 | 1,130 | 1,101 | 1,116 | +10 | +0.9% | 11,900 |
| 2006/06/13 | 1,120 | 1,120 | 1,106 | 1,106 | -16 | -1.4% | 22,900 |
| 2006/06/12 | 1,145 | 1,145 | 1,112 | 1,122 | -24 | -2.1% | 31,800 |
| 2006/06/09 | 1,171 | 1,171 | 1,080 | 1,146 | -26 | -2.2% | 24,800 |
| 2006/06/08 | 1,200 | 1,200 | 1,171 | 1,172 | -39 | -3.2% | 21,200 |
4601～
4650
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
