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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 1,218 | 1,220 | 1,206 | 1,211 | -3 | -0.2% | 15,900 |
| 2006/06/06 | 1,226 | 1,232 | 1,214 | 1,214 | -12 | -1% | 17,000 |
| 2006/06/05 | 1,249 | 1,249 | 1,220 | 1,226 | -3 | -0.2% | 10,500 |
| 2006/06/02 | 1,244 | 1,244 | 1,218 | 1,229 | -20 | -1.6% | 14,600 |
| 2006/06/01 | 1,219 | 1,277 | 1,218 | 1,249 | +28 | +2.3% | 19,400 |
| 2006/05/31 | 1,227 | 1,236 | 1,215 | 1,221 | -22 | -1.8% | 26,600 |
| 2006/05/30 | 1,235 | 1,250 | 1,220 | 1,243 | -27 | -2.1% | 33,700 |
| 2006/05/29 | 1,285 | 1,293 | 1,240 | 1,270 | -15 | -1.2% | 50,400 |
| 2006/05/26 | 1,290 | 1,291 | 1,275 | 1,285 | -6 | -0.5% | 8,300 |
| 2006/05/25 | 1,296 | 1,296 | 1,268 | 1,291 | -5 | -0.4% | 36,400 |
| 2006/05/24 | 1,280 | 1,296 | 1,278 | 1,296 | +26 | +2% | 59,900 |
| 2006/05/23 | 1,286 | 1,290 | 1,268 | 1,270 | -25 | -1.9% | 20,700 |
| 2006/05/22 | 1,314 | 1,319 | 1,295 | 1,295 | -19 | -1.4% | 13,500 |
| 2006/05/19 | 1,306 | 1,315 | 1,295 | 1,314 | +3 | +0.2% | 24,000 |
| 2006/05/18 | 1,289 | 1,324 | 1,270 | 1,311 | +24 | +1.9% | 42,500 |
| 2006/05/17 | 1,293 | 1,293 | 1,280 | 1,287 | -12 | -0.9% | 259,900 |
| 2006/05/16 | 1,305 | 1,318 | 1,292 | 1,299 | -26 | -2% | 115,700 |
| 2006/05/15 | 1,379 | 1,379 | 1,320 | 1,325 | -63 | -4.5% | 51,400 |
| 2006/05/12 | 1,400 | 1,400 | 1,380 | 1,388 | -21 | -1.5% | 19,600 |
| 2006/05/11 | 1,425 | 1,426 | 1,400 | 1,409 | -18 | -1.3% | 18,200 |
| 2006/05/10 | 1,442 | 1,442 | 1,424 | 1,427 | -15 | -1% | 38,000 |
| 2006/05/09 | 1,443 | 1,460 | 1,430 | 1,442 | -71 | -4.7% | 41,700 |
| 2006/05/08 | 1,521 | 1,523 | 1,510 | 1,513 | -8 | -0.5% | 6,300 |
| 2006/05/02 | 1,533 | 1,534 | 1,511 | 1,521 | +1 | +0.1% | 2,600 |
| 2006/05/01 | 1,531 | 1,531 | 1,520 | 1,520 | -10 | -0.7% | 900 |
| 2006/04/28 | 1,564 | 1,564 | 1,500 | 1,530 | -4 | -0.3% | 16,000 |
| 2006/04/27 | 1,525 | 1,535 | 1,525 | 1,534 | +10 | +0.7% | 6,400 |
| 2006/04/26 | 1,535 | 1,535 | 1,500 | 1,524 | -4 | -0.3% | 9,800 |
| 2006/04/25 | 1,517 | 1,528 | 1,506 | 1,528 | +7 | +0.5% | 1,500 |
| 2006/04/24 | 1,533 | 1,548 | 1,518 | 1,521 | -21 | -1.4% | 2,800 |
| 2006/04/21 | 1,520 | 1,545 | 1,520 | 1,542 | +1 | +0.1% | 6,700 |
| 2006/04/20 | 1,520 | 1,542 | 1,517 | 1,541 | +21 | +1.4% | 2,900 |
| 2006/04/19 | 1,533 | 1,533 | 1,520 | 1,520 | -4 | -0.3% | 1,700 |
| 2006/04/18 | 1,537 | 1,539 | 1,521 | 1,524 | -4 | -0.3% | 5,000 |
| 2006/04/17 | 1,517 | 1,528 | 1,516 | 1,528 | +12 | +0.8% | 3,300 |
| 2006/04/14 | 1,538 | 1,538 | 1,515 | 1,516 | -10 | -0.7% | 5,300 |
| 2006/04/13 | 1,525 | 1,541 | 1,521 | 1,526 | -1 | -0.1% | 6,800 |
| 2006/04/12 | 1,551 | 1,552 | 1,526 | 1,527 | -28 | -1.8% | 8,700 |
| 2006/04/11 | 1,565 | 1,569 | 1,550 | 1,555 | -19 | -1.2% | 12,400 |
| 2006/04/10 | 1,573 | 1,576 | 1,560 | 1,574 | +1 | +0.1% | 12,700 |
| 2006/04/07 | 1,570 | 1,576 | 1,559 | 1,573 | -1 | -0.1% | 5,200 |
| 2006/04/06 | 1,546 | 1,575 | 1,546 | 1,574 | -2 | -0.1% | 3,000 |
| 2006/04/05 | 1,590 | 1,612 | 1,575 | 1,576 | -12 | -0.8% | 10,000 |
| 2006/04/04 | 1,573 | 1,590 | 1,573 | 1,588 | +15 | +1% | 2,800 |
| 2006/04/03 | 1,574 | 1,589 | 1,566 | 1,573 | +3 | +0.2% | 5,000 |
| 2006/03/31 | 1,582 | 1,582 | 1,570 | 1,570 | -11 | -0.7% | 1,600 |
| 2006/03/30 | 1,593 | 1,593 | 1,578 | 1,581 | -12 | -0.8% | 1,500 |
| 2006/03/29 | 1,603 | 1,605 | 1,593 | 1,593 | -3 | -0.2% | 2,300 |
| 2006/03/28 | 1,602 | 1,614 | 1,584 | 1,596 | +25 | +1.6% | 14,000 |
| 2006/03/27 | 1,566 | 1,576 | 1,566 | 1,571 | +9 | +0.6% | 3,600 |
4651～
4700
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
