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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,454 | 1,457 | 1,434 | 1,439 | -15 | -1% | 5,100 |
| 2005/06/01 | 1,451 | 1,455 | 1,440 | 1,454 | -5 | -0.3% | 5,100 |
| 2005/05/31 | 1,458 | 1,459 | 1,449 | 1,459 | +10 | +0.7% | 5,900 |
| 2005/05/30 | 1,453 | 1,460 | 1,448 | 1,449 | +24 | +1.7% | 13,100 |
| 2005/05/27 | 1,407 | 1,429 | 1,407 | 1,425 | +22 | +1.6% | 3,400 |
| 2005/05/26 | 1,404 | 1,405 | 1,401 | 1,403 | -7 | -0.5% | 3,800 |
| 2005/05/25 | 1,405 | 1,410 | 1,397 | 1,410 | -15 | -1.1% | 12,700 |
| 2005/05/24 | 1,415 | 1,428 | 1,406 | 1,425 | +7 | +0.5% | 9,300 |
| 2005/05/23 | 1,416 | 1,433 | 1,416 | 1,418 | -17 | -1.2% | 5,500 |
| 2005/05/20 | 1,455 | 1,470 | 1,435 | 1,435 | -20 | -1.4% | 4,500 |
| 2005/05/19 | 1,432 | 1,460 | 1,416 | 1,455 | +42 | +3% | 10,200 |
| 2005/05/18 | 1,404 | 1,440 | 1,402 | 1,413 | +11 | +0.8% | 8,200 |
| 2005/05/17 | 1,439 | 1,439 | 1,402 | 1,402 | -39 | -2.7% | 8,300 |
| 2005/05/16 | 1,440 | 1,457 | 1,440 | 1,441 | +1 | +0.1% | 8,900 |
| 2005/05/13 | 1,435 | 1,449 | 1,435 | 1,440 | ±0 | ±0% | 6,800 |
| 2005/05/12 | 1,412 | 1,440 | 1,412 | 1,440 | +16 | +1.1% | 4,700 |
| 2005/05/11 | 1,408 | 1,424 | 1,408 | 1,424 | +3 | +0.2% | 9,300 |
| 2005/05/10 | 1,450 | 1,450 | 1,411 | 1,421 | -29 | -2% | 7,700 |
| 2005/05/09 | 1,440 | 1,450 | 1,439 | 1,450 | +9 | +0.6% | 5,100 |
| 2005/05/06 | 1,425 | 1,443 | 1,420 | 1,441 | ±0 | ±0% | 5,100 |
| 2005/05/02 | 1,441 | 1,441 | 1,425 | 1,441 | -12 | -0.8% | 1,500 |
| 2005/04/28 | 1,460 | 1,462 | 1,445 | 1,453 | +21 | +1.5% | 15,400 |
| 2005/04/27 | 1,428 | 1,447 | 1,428 | 1,432 | +4 | +0.3% | 5,700 |
| 2005/04/26 | 1,401 | 1,428 | 1,401 | 1,428 | +16 | +1.1% | 1,900 |
| 2005/04/25 | 1,427 | 1,427 | 1,412 | 1,412 | -18 | -1.3% | 1,600 |
| 2005/04/22 | 1,428 | 1,430 | 1,411 | 1,430 | +22 | +1.6% | 2,700 |
| 2005/04/21 | 1,412 | 1,420 | 1,404 | 1,408 | -22 | -1.5% | 8,300 |
| 2005/04/20 | 1,424 | 1,430 | 1,412 | 1,430 | +26 | +1.9% | 6,300 |
| 2005/04/19 | 1,410 | 1,421 | 1,392 | 1,404 | +24 | +1.7% | 6,100 |
| 2005/04/18 | 1,412 | 1,417 | 1,380 | 1,380 | -72 | -5% | 9,500 |
| 2005/04/15 | 1,470 | 1,470 | 1,452 | 1,452 | -9 | -0.6% | 13,400 |
| 2005/04/14 | 1,459 | 1,465 | 1,450 | 1,461 | -2 | -0.1% | 43,800 |
| 2005/04/13 | 1,451 | 1,463 | 1,435 | 1,463 | +11 | +0.8% | 6,300 |
| 2005/04/12 | 1,417 | 1,467 | 1,410 | 1,452 | +8 | +0.6% | 18,500 |
| 2005/04/11 | 1,466 | 1,468 | 1,426 | 1,444 | -23 | -1.6% | 19,400 |
| 2005/04/08 | 1,460 | 1,474 | 1,450 | 1,467 | +17 | +1.2% | 12,600 |
| 2005/04/07 | 1,459 | 1,459 | 1,450 | 1,450 | -9 | -0.6% | 14,800 |
| 2005/04/06 | 1,465 | 1,472 | 1,455 | 1,459 | +4 | +0.3% | 12,900 |
| 2005/04/05 | 1,415 | 1,459 | 1,415 | 1,455 | +39 | +2.8% | 14,400 |
| 2005/04/04 | 1,422 | 1,422 | 1,415 | 1,416 | -6 | -0.4% | 3,400 |
| 2005/04/01 | 1,410 | 1,423 | 1,381 | 1,422 | +2 | +0.1% | 12,100 |
| 2005/03/31 | 1,363 | 1,420 | 1,363 | 1,420 | +61 | +4.5% | 7,700 |
| 2005/03/30 | 1,385 | 1,385 | 1,345 | 1,359 | -41 | -2.9% | 16,100 |
| 2005/03/29 | 1,444 | 1,444 | 1,380 | 1,400 | -16 | -1.1% | 22,100 |
| 2005/03/28 | 1,407 | 1,420 | 1,404 | 1,416 | +13 | +0.9% | 7,200 |
| 2005/03/25 | 1,400 | 1,405 | 1,392 | 1,403 | +14 | +1% | 6,900 |
| 2005/03/24 | 1,431 | 1,431 | 1,389 | 1,389 | -38 | -2.7% | 16,700 |
| 2005/03/23 | 1,435 | 1,459 | 1,424 | 1,427 | +11 | +0.8% | 20,900 |
| 2005/03/22 | 1,431 | 1,431 | 1,413 | 1,416 | +4 | +0.3% | 4,500 |
| 2005/03/18 | 1,403 | 1,425 | 1,403 | 1,412 | +10 | +0.7% | 4,200 |
4901～
4950
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
