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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,559 | 1,579 | 1,551 | 1,560 | +1 | +0.1% | 3,700 |
| 2005/08/11 | 1,550 | 1,570 | 1,550 | 1,559 | +10 | +0.6% | 7,000 |
| 2005/08/10 | 1,554 | 1,560 | 1,545 | 1,549 | -5 | -0.3% | 6,900 |
| 2005/08/09 | 1,501 | 1,573 | 1,501 | 1,554 | +34 | +2.2% | 17,200 |
| 2005/08/08 | 1,523 | 1,528 | 1,501 | 1,520 | -3 | -0.2% | 7,300 |
| 2005/08/05 | 1,525 | 1,529 | 1,520 | 1,523 | -13 | -0.8% | 11,400 |
| 2005/08/04 | 1,522 | 1,538 | 1,522 | 1,536 | -11 | -0.7% | 5,300 |
| 2005/08/03 | 1,520 | 1,551 | 1,520 | 1,547 | +14 | +0.9% | 4,800 |
| 2005/08/02 | 1,520 | 1,549 | 1,520 | 1,533 | -18 | -1.2% | 8,400 |
| 2005/08/01 | 1,542 | 1,552 | 1,542 | 1,551 | +9 | +0.6% | 3,700 |
| 2005/07/29 | 1,547 | 1,549 | 1,542 | 1,542 | -9 | -0.6% | 7,300 |
| 2005/07/28 | 1,588 | 1,588 | 1,550 | 1,551 | -9 | -0.6% | 14,800 |
| 2005/07/27 | 1,533 | 1,560 | 1,533 | 1,560 | +28 | +1.8% | 23,800 |
| 2005/07/26 | 1,510 | 1,533 | 1,510 | 1,532 | +15 | +1% | 6,000 |
| 2005/07/25 | 1,525 | 1,532 | 1,512 | 1,517 | -7 | -0.5% | 3,900 |
| 2005/07/22 | 1,529 | 1,530 | 1,516 | 1,524 | -16 | -1% | 4,200 |
| 2005/07/21 | 1,502 | 1,550 | 1,502 | 1,540 | +34 | +2.3% | 17,900 |
| 2005/07/20 | 1,507 | 1,518 | 1,500 | 1,506 | -14 | -0.9% | 4,000 |
| 2005/07/19 | 1,530 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 1,900 |
| 2005/07/15 | 1,520 | 1,532 | 1,519 | 1,520 | +1 | +0.1% | 6,400 |
| 2005/07/14 | 1,470 | 1,525 | 1,470 | 1,519 | ±0 | ±0% | 11,200 |
| 2005/07/13 | 1,516 | 1,519 | 1,507 | 1,519 | +4 | +0.3% | 2,200 |
| 2005/07/12 | 1,510 | 1,523 | 1,506 | 1,515 | +5 | +0.3% | 10,300 |
| 2005/07/11 | 1,523 | 1,536 | 1,510 | 1,510 | -13 | -0.9% | 14,700 |
| 2005/07/08 | 1,500 | 1,527 | 1,500 | 1,523 | +23 | +1.5% | 6,700 |
| 2005/07/07 | 1,502 | 1,512 | 1,480 | 1,500 | -18 | -1.2% | 11,300 |
| 2005/07/06 | 1,524 | 1,538 | 1,508 | 1,518 | -7 | -0.5% | 16,400 |
| 2005/07/05 | 1,530 | 1,530 | 1,520 | 1,525 | -7 | -0.5% | 10,200 |
| 2005/07/04 | 1,530 | 1,534 | 1,526 | 1,532 | +11 | +0.7% | 6,800 |
| 2005/07/01 | 1,516 | 1,530 | 1,516 | 1,521 | +1 | +0.1% | 7,000 |
| 2005/06/30 | 1,519 | 1,521 | 1,514 | 1,520 | +2 | +0.1% | 9,600 |
| 2005/06/29 | 1,513 | 1,518 | 1,491 | 1,518 | +5 | +0.3% | 11,200 |
| 2005/06/28 | 1,523 | 1,523 | 1,490 | 1,513 | +13 | +0.9% | 21,200 |
| 2005/06/27 | 1,492 | 1,500 | 1,492 | 1,500 | +9 | +0.6% | 22,900 |
| 2005/06/24 | 1,488 | 1,494 | 1,480 | 1,491 | +1 | +0.1% | 6,300 |
| 2005/06/23 | 1,493 | 1,493 | 1,486 | 1,490 | ±0 | ±0% | 5,700 |
| 2005/06/22 | 1,489 | 1,490 | 1,470 | 1,490 | +19 | +1.3% | 12,000 |
| 2005/06/21 | 1,482 | 1,492 | 1,470 | 1,471 | -1 | -0.1% | 11,400 |
| 2005/06/20 | 1,471 | 1,495 | 1,460 | 1,472 | +12 | +0.8% | 20,500 |
| 2005/06/17 | 1,447 | 1,460 | 1,445 | 1,460 | +32 | +2.2% | 8,300 |
| 2005/06/16 | 1,434 | 1,438 | 1,427 | 1,428 | +1 | +0.1% | 5,800 |
| 2005/06/15 | 1,422 | 1,450 | 1,422 | 1,427 | +5 | +0.4% | 17,800 |
| 2005/06/14 | 1,422 | 1,424 | 1,418 | 1,422 | -9 | -0.6% | 6,200 |
| 2005/06/13 | 1,430 | 1,440 | 1,430 | 1,431 | -18 | -1.2% | 3,300 |
| 2005/06/10 | 1,450 | 1,450 | 1,435 | 1,449 | -1 | -0.1% | 13,400 |
| 2005/06/09 | 1,453 | 1,453 | 1,436 | 1,450 | -2 | -0.1% | 10,900 |
| 2005/06/08 | 1,438 | 1,454 | 1,425 | 1,452 | +27 | +1.9% | 5,600 |
| 2005/06/07 | 1,410 | 1,433 | 1,410 | 1,425 | +18 | +1.3% | 4,800 |
| 2005/06/06 | 1,413 | 1,414 | 1,405 | 1,407 | -4 | -0.3% | 6,800 |
| 2005/06/03 | 1,425 | 1,440 | 1,407 | 1,411 | -28 | -1.9% | 4,700 |
4851～
4900
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
