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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 1,634 | 1,647 | 1,630 | 1,646 | +12 | +0.7% | 6,700 |
| 2006/01/11 | 1,643 | 1,645 | 1,630 | 1,634 | -8 | -0.5% | 17,400 |
| 2006/01/10 | 1,656 | 1,656 | 1,642 | 1,642 | -2 | -0.1% | 15,600 |
| 2006/01/06 | 1,643 | 1,654 | 1,639 | 1,644 | +9 | +0.6% | 14,100 |
| 2006/01/05 | 1,636 | 1,648 | 1,630 | 1,635 | +14 | +0.9% | 15,900 |
| 2006/01/04 | 1,620 | 1,632 | 1,617 | 1,621 | +4 | +0.2% | 6,800 |
| 2005/12/30 | 1,633 | 1,647 | 1,617 | 1,617 | -46 | -2.8% | 8,900 |
| 2005/12/29 | 1,663 | 1,665 | 1,650 | 1,663 | +9 | +0.5% | 12,200 |
| 2005/12/28 | 1,636 | 1,655 | 1,611 | 1,654 | +12 | +0.7% | 26,800 |
| 2005/12/27 | 1,608 | 1,642 | 1,593 | 1,642 | +42 | +2.6% | 57,800 |
| 2005/12/26 | 1,587 | 1,605 | 1,586 | 1,600 | +5 | +0.3% | 9,300 |
| 2005/12/22 | 1,604 | 1,605 | 1,595 | 1,595 | -17 | -1.1% | 14,900 |
| 2005/12/21 | 1,615 | 1,615 | 1,590 | 1,612 | +9 | +0.6% | 16,900 |
| 2005/12/20 | 1,585 | 1,617 | 1,585 | 1,603 | +19 | +1.2% | 14,900 |
| 2005/12/19 | 1,566 | 1,586 | 1,561 | 1,584 | +36 | +2.3% | 7,600 |
| 2005/12/16 | 1,567 | 1,570 | 1,544 | 1,548 | -14 | -0.9% | 16,200 |
| 2005/12/15 | 1,593 | 1,598 | 1,562 | 1,562 | -31 | -1.9% | 21,100 |
| 2005/12/14 | 1,623 | 1,637 | 1,590 | 1,593 | -18 | -1.1% | 31,600 |
| 2005/12/13 | 1,657 | 1,657 | 1,610 | 1,611 | -48 | -2.9% | 14,500 |
| 2005/12/12 | 1,630 | 1,661 | 1,613 | 1,659 | +29 | +1.8% | 22,900 |
| 2005/12/09 | 1,602 | 1,630 | 1,590 | 1,630 | -32 | -1.9% | 46,600 |
| 2005/12/08 | 1,699 | 1,701 | 1,662 | 1,662 | -38 | -2.2% | 10,800 |
| 2005/12/07 | 1,692 | 1,701 | 1,683 | 1,700 | +9 | +0.5% | 14,000 |
| 2005/12/06 | 1,700 | 1,720 | 1,691 | 1,691 | -9 | -0.5% | 12,800 |
| 2005/12/05 | 1,682 | 1,701 | 1,682 | 1,700 | +20 | +1.2% | 18,200 |
| 2005/12/02 | 1,673 | 1,685 | 1,655 | 1,680 | +8 | +0.5% | 6,500 |
| 2005/12/01 | 1,671 | 1,700 | 1,665 | 1,672 | ±0 | ±0% | 11,800 |
| 2005/11/30 | 1,700 | 1,701 | 1,630 | 1,672 | -29 | -1.7% | 6,700 |
| 2005/11/29 | 1,674 | 1,765 | 1,650 | 1,701 | +59 | +3.6% | 50,200 |
| 2005/11/28 | 1,594 | 1,649 | 1,591 | 1,642 | +51 | +3.2% | 33,300 |
| 2005/11/25 | 1,570 | 1,592 | 1,570 | 1,591 | +21 | +1.3% | 6,600 |
| 2005/11/24 | 1,582 | 1,589 | 1,570 | 1,570 | -19 | -1.2% | 8,000 |
| 2005/11/22 | 1,588 | 1,592 | 1,571 | 1,589 | +27 | +1.7% | 6,500 |
| 2005/11/21 | 1,594 | 1,594 | 1,562 | 1,562 | -32 | -2% | 8,100 |
| 2005/11/18 | 1,565 | 1,594 | 1,565 | 1,594 | +11 | +0.7% | 4,600 |
| 2005/11/17 | 1,568 | 1,587 | 1,563 | 1,583 | +15 | +1% | 4,000 |
| 2005/11/16 | 1,592 | 1,592 | 1,562 | 1,568 | -6 | -0.4% | 5,500 |
| 2005/11/15 | 1,563 | 1,582 | 1,563 | 1,574 | +11 | +0.7% | 4,700 |
| 2005/11/14 | 1,583 | 1,584 | 1,563 | 1,563 | -30 | -1.9% | 5,500 |
| 2005/11/11 | 1,599 | 1,599 | 1,578 | 1,593 | -2 | -0.1% | 6,400 |
| 2005/11/10 | 1,580 | 1,598 | 1,578 | 1,595 | +15 | +0.9% | 9,500 |
| 2005/11/09 | 1,576 | 1,592 | 1,565 | 1,580 | +4 | +0.3% | 10,400 |
| 2005/11/08 | 1,589 | 1,595 | 1,576 | 1,576 | -13 | -0.8% | 5,800 |
| 2005/11/07 | 1,583 | 1,594 | 1,583 | 1,589 | +7 | +0.4% | 3,300 |
| 2005/11/04 | 1,600 | 1,600 | 1,578 | 1,582 | -14 | -0.9% | 14,500 |
| 2005/11/02 | 1,558 | 1,600 | 1,550 | 1,596 | +16 | +1% | 25,400 |
| 2005/11/01 | 1,580 | 1,580 | 1,574 | 1,580 | +37 | +2.4% | 1,600 |
| 2005/10/31 | 1,550 | 1,585 | 1,541 | 1,543 | -33 | -2.1% | 18,800 |
| 2005/10/28 | 1,577 | 1,577 | 1,561 | 1,576 | +29 | +1.9% | 23,200 |
| 2005/10/27 | 1,520 | 1,547 | 1,520 | 1,547 | +34 | +2.2% | 14,300 |
4751～
4800
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
