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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 1,556 | 1,564 | 1,556 | 1,562 | ±0 | ±0% | 1,800 |
| 2006/03/23 | 1,561 | 1,568 | 1,556 | 1,562 | -16 | -1% | 5,700 |
| 2006/03/22 | 1,554 | 1,583 | 1,554 | 1,578 | -6 | -0.4% | 3,900 |
| 2006/03/20 | 1,550 | 1,585 | 1,550 | 1,584 | +34 | +2.2% | 4,800 |
| 2006/03/17 | 1,538 | 1,566 | 1,538 | 1,550 | +15 | +1% | 2,800 |
| 2006/03/16 | 1,590 | 1,590 | 1,520 | 1,535 | -42 | -2.7% | 3,100 |
| 2006/03/15 | 1,578 | 1,596 | 1,577 | 1,577 | ±0 | ±0% | 3,400 |
| 2006/03/14 | 1,599 | 1,599 | 1,561 | 1,577 | -28 | -1.7% | 3,300 |
| 2006/03/13 | 1,570 | 1,605 | 1,563 | 1,605 | +42 | +2.7% | 4,700 |
| 2006/03/10 | 1,560 | 1,574 | 1,557 | 1,563 | +3 | +0.2% | 13,200 |
| 2006/03/09 | 1,537 | 1,564 | 1,537 | 1,560 | +25 | +1.6% | 4,100 |
| 2006/03/08 | 1,542 | 1,542 | 1,515 | 1,535 | -14 | -0.9% | 7,400 |
| 2006/03/07 | 1,550 | 1,569 | 1,543 | 1,549 | -2 | -0.1% | 7,900 |
| 2006/03/06 | 1,555 | 1,561 | 1,504 | 1,551 | -7 | -0.4% | 9,000 |
| 2006/03/03 | 1,550 | 1,559 | 1,530 | 1,558 | +2 | +0.1% | 7,800 |
| 2006/03/02 | 1,556 | 1,578 | 1,548 | 1,556 | -4 | -0.3% | 3,900 |
| 2006/03/01 | 1,576 | 1,576 | 1,553 | 1,560 | -15 | -1% | 4,200 |
| 2006/02/28 | 1,585 | 1,585 | 1,565 | 1,575 | -23 | -1.4% | 11,400 |
| 2006/02/27 | 1,607 | 1,609 | 1,598 | 1,598 | -5 | -0.3% | 27,300 |
| 2006/02/24 | 1,602 | 1,610 | 1,585 | 1,603 | -2 | -0.1% | 9,500 |
| 2006/02/23 | 1,605 | 1,615 | 1,585 | 1,605 | +2 | +0.1% | 19,100 |
| 2006/02/22 | 1,603 | 1,620 | 1,599 | 1,603 | ±0 | ±0% | 33,700 |
| 2006/02/21 | 1,602 | 1,614 | 1,590 | 1,603 | +2 | +0.1% | 8,600 |
| 2006/02/20 | 1,599 | 1,618 | 1,588 | 1,601 | +13 | +0.8% | 15,300 |
| 2006/02/17 | 1,608 | 1,608 | 1,563 | 1,588 | -20 | -1.2% | 11,900 |
| 2006/02/16 | 1,610 | 1,610 | 1,601 | 1,608 | +5 | +0.3% | 7,000 |
| 2006/02/15 | 1,600 | 1,610 | 1,600 | 1,603 | +3 | +0.2% | 6,300 |
| 2006/02/14 | 1,599 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 5,700 |
| 2006/02/13 | 1,630 | 1,630 | 1,595 | 1,600 | -31 | -1.9% | 12,000 |
| 2006/02/10 | 1,645 | 1,645 | 1,603 | 1,631 | -14 | -0.9% | 8,200 |
| 2006/02/09 | 1,650 | 1,650 | 1,600 | 1,645 | -5 | -0.3% | 16,100 |
| 2006/02/08 | 1,678 | 1,678 | 1,650 | 1,650 | -17 | -1% | 9,400 |
| 2006/02/07 | 1,680 | 1,680 | 1,661 | 1,667 | -12 | -0.7% | 5,300 |
| 2006/02/06 | 1,679 | 1,679 | 1,661 | 1,679 | +2 | +0.1% | 4,300 |
| 2006/02/03 | 1,681 | 1,681 | 1,660 | 1,677 | -3 | -0.2% | 13,700 |
| 2006/02/02 | 1,679 | 1,680 | 1,674 | 1,680 | +11 | +0.7% | 13,100 |
| 2006/02/01 | 1,672 | 1,678 | 1,665 | 1,669 | -3 | -0.2% | 7,900 |
| 2006/01/31 | 1,661 | 1,672 | 1,660 | 1,672 | +12 | +0.7% | 8,900 |
| 2006/01/30 | 1,669 | 1,669 | 1,654 | 1,660 | +8 | +0.5% | 10,100 |
| 2006/01/27 | 1,658 | 1,659 | 1,642 | 1,652 | +2 | +0.1% | 33,300 |
| 2006/01/26 | 1,650 | 1,657 | 1,645 | 1,650 | +10 | +0.6% | 17,300 |
| 2006/01/25 | 1,620 | 1,643 | 1,607 | 1,640 | +13 | +0.8% | 9,200 |
| 2006/01/24 | 1,600 | 1,633 | 1,600 | 1,627 | +27 | +1.7% | 6,800 |
| 2006/01/23 | 1,606 | 1,618 | 1,600 | 1,600 | -5 | -0.3% | 10,300 |
| 2006/01/20 | 1,639 | 1,639 | 1,600 | 1,605 | +4 | +0.2% | 13,900 |
| 2006/01/19 | 1,545 | 1,642 | 1,545 | 1,601 | +26 | +1.7% | 15,800 |
| 2006/01/18 | 1,630 | 1,633 | 1,562 | 1,575 | -66 | -4% | 15,200 |
| 2006/01/17 | 1,655 | 1,655 | 1,641 | 1,641 | -5 | -0.3% | 10,600 |
| 2006/01/16 | 1,640 | 1,649 | 1,640 | 1,646 | +6 | +0.4% | 5,300 |
| 2006/01/13 | 1,647 | 1,651 | 1,640 | 1,640 | -6 | -0.4% | 9,200 |
4701～
4750
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
