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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 1,529 | 1,529 | 1,510 | 1,513 | ±0 | ±0% | 7,900 |
| 2005/10/25 | 1,514 | 1,532 | 1,500 | 1,513 | +18 | +1.2% | 13,500 |
| 2005/10/24 | 1,510 | 1,516 | 1,493 | 1,495 | -14 | -0.9% | 8,300 |
| 2005/10/21 | 1,502 | 1,512 | 1,495 | 1,509 | +7 | +0.5% | 13,000 |
| 2005/10/20 | 1,521 | 1,521 | 1,500 | 1,502 | -14 | -0.9% | 9,200 |
| 2005/10/19 | 1,505 | 1,529 | 1,505 | 1,516 | +2 | +0.1% | 12,200 |
| 2005/10/18 | 1,539 | 1,550 | 1,513 | 1,514 | -11 | -0.7% | 10,700 |
| 2005/10/17 | 1,550 | 1,550 | 1,525 | 1,525 | -11 | -0.7% | 10,400 |
| 2005/10/14 | 1,525 | 1,542 | 1,512 | 1,536 | +11 | +0.7% | 9,700 |
| 2005/10/13 | 1,550 | 1,550 | 1,525 | 1,525 | -29 | -1.9% | 7,900 |
| 2005/10/12 | 1,502 | 1,567 | 1,502 | 1,554 | +34 | +2.2% | 19,700 |
| 2005/10/11 | 1,487 | 1,550 | 1,466 | 1,520 | +33 | +2.2% | 34,500 |
| 2005/10/07 | 1,500 | 1,500 | 1,487 | 1,487 | -13 | -0.9% | 4,900 |
| 2005/10/06 | 1,515 | 1,515 | 1,499 | 1,500 | -36 | -2.3% | 8,500 |
| 2005/10/05 | 1,544 | 1,545 | 1,520 | 1,536 | -9 | -0.6% | 15,200 |
| 2005/10/04 | 1,541 | 1,547 | 1,529 | 1,545 | -25 | -1.6% | 9,200 |
| 2005/10/03 | 1,540 | 1,570 | 1,530 | 1,570 | ±0 | ±0% | 10,900 |
| 2005/09/30 | 1,526 | 1,570 | 1,525 | 1,570 | +21 | +1.4% | 11,800 |
| 2005/09/29 | 1,570 | 1,573 | 1,521 | 1,549 | -22 | -1.4% | 8,300 |
| 2005/09/28 | 1,564 | 1,571 | 1,552 | 1,571 | +18 | +1.2% | 5,500 |
| 2005/09/27 | 1,548 | 1,554 | 1,548 | 1,553 | +5 | +0.3% | 15,800 |
| 2005/09/26 | 1,528 | 1,554 | 1,519 | 1,548 | +35 | +2.3% | 12,900 |
| 2005/09/22 | 1,501 | 1,528 | 1,501 | 1,513 | +3 | +0.2% | 4,600 |
| 2005/09/21 | 1,510 | 1,515 | 1,503 | 1,510 | -11 | -0.7% | 7,900 |
| 2005/09/20 | 1,510 | 1,529 | 1,480 | 1,521 | +11 | +0.7% | 11,600 |
| 2005/09/16 | 1,503 | 1,510 | 1,498 | 1,510 | +3 | +0.2% | 8,400 |
| 2005/09/15 | 1,530 | 1,530 | 1,507 | 1,507 | -22 | -1.4% | 10,800 |
| 2005/09/14 | 1,505 | 1,536 | 1,505 | 1,529 | +9 | +0.6% | 12,500 |
| 2005/09/13 | 1,521 | 1,525 | 1,503 | 1,520 | -8 | -0.5% | 9,100 |
| 2005/09/12 | 1,539 | 1,558 | 1,503 | 1,528 | -11 | -0.7% | 9,700 |
| 2005/09/09 | 1,530 | 1,540 | 1,529 | 1,539 | +1 | +0.1% | 26,300 |
| 2005/09/08 | 1,531 | 1,538 | 1,504 | 1,538 | +3 | +0.2% | 6,300 |
| 2005/09/07 | 1,551 | 1,551 | 1,521 | 1,535 | -17 | -1.1% | 5,800 |
| 2005/09/06 | 1,576 | 1,576 | 1,542 | 1,552 | -23 | -1.5% | 3,900 |
| 2005/09/05 | 1,548 | 1,582 | 1,538 | 1,575 | +25 | +1.6% | 10,500 |
| 2005/09/02 | 1,545 | 1,562 | 1,545 | 1,550 | ±0 | ±0% | 7,200 |
| 2005/09/01 | 1,553 | 1,558 | 1,537 | 1,550 | +4 | +0.3% | 13,100 |
| 2005/08/31 | 1,551 | 1,551 | 1,546 | 1,546 | -4 | -0.3% | 5,500 |
| 2005/08/30 | 1,558 | 1,568 | 1,550 | 1,550 | -8 | -0.5% | 5,300 |
| 2005/08/29 | 1,557 | 1,568 | 1,550 | 1,558 | +1 | +0.1% | 22,100 |
| 2005/08/26 | 1,551 | 1,557 | 1,547 | 1,557 | +1 | +0.1% | 19,300 |
| 2005/08/25 | 1,552 | 1,560 | 1,546 | 1,556 | -2 | -0.1% | 9,400 |
| 2005/08/24 | 1,568 | 1,568 | 1,551 | 1,558 | +4 | +0.3% | 10,400 |
| 2005/08/23 | 1,551 | 1,569 | 1,551 | 1,554 | +10 | +0.6% | 9,600 |
| 2005/08/22 | 1,537 | 1,560 | 1,537 | 1,544 | +3 | +0.2% | 12,100 |
| 2005/08/19 | 1,549 | 1,549 | 1,533 | 1,541 | -9 | -0.6% | 8,600 |
| 2005/08/18 | 1,562 | 1,562 | 1,550 | 1,550 | -14 | -0.9% | 4,100 |
| 2005/08/17 | 1,567 | 1,584 | 1,551 | 1,564 | -5 | -0.3% | 10,500 |
| 2005/08/16 | 1,555 | 1,569 | 1,554 | 1,569 | +15 | +1% | 9,300 |
| 2005/08/15 | 1,560 | 1,561 | 1,547 | 1,554 | -6 | -0.4% | 7,600 |
4801～
4850
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
