ＰＯＰＥＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,096 | 1,107 | 1,072 | 1,077 | -18 | -1.6% | 30,400 |
| 2025/09/17 | 1,140 | 1,140 | 1,066 | 1,095 | -27 | -2.4% | 62,400 |
| 2025/09/16 | 1,155 | 1,175 | 1,042 | 1,122 | -86 | -7.1% | 111,800 |
| 2025/09/12 | 1,380 | 1,385 | 1,208 | 1,208 | -32 | -2.6% | 227,700 |
| 2025/09/11 | 1,230 | 1,262 | 1,203 | 1,240 | +20 | +1.6% | 107,700 |
| 2025/09/10 | 1,245 | 1,245 | 1,205 | 1,220 | -28 | -2.2% | 16,200 |
| 2025/09/09 | 1,285 | 1,298 | 1,182 | 1,248 | -52 | -4% | 54,400 |
| 2025/09/08 | 1,302 | 1,345 | 1,285 | 1,300 | +5 | +0.4% | 39,600 |
| 2025/09/05 | 1,274 | 1,295 | 1,254 | 1,295 | +28 | +2.2% | 16,100 |
| 2025/09/04 | 1,248 | 1,275 | 1,241 | 1,267 | +18 | +1.4% | 9,500 |
| 2025/09/03 | 1,275 | 1,286 | 1,242 | 1,249 | -16 | -1.3% | 19,000 |
| 2025/09/02 | 1,293 | 1,295 | 1,265 | 1,265 | -33 | -2.5% | 13,800 |
| 2025/09/01 | 1,299 | 1,305 | 1,270 | 1,298 | -17 | -1.3% | 12,300 |
| 2025/08/29 | 1,292 | 1,352 | 1,291 | 1,315 | +35 | +2.7% | 23,100 |
| 2025/08/28 | 1,285 | 1,285 | 1,257 | 1,280 | -7 | -0.5% | 20,400 |
| 2025/08/27 | 1,313 | 1,332 | 1,287 | 1,287 | -40 | -3% | 18,000 |
| 2025/08/26 | 1,340 | 1,365 | 1,318 | 1,327 | -53 | -3.8% | 26,000 |
| 2025/08/25 | 1,424 | 1,424 | 1,336 | 1,380 | +84 | +6.5% | 120,800 |
| 2025/08/22 | 1,243 | 1,296 | 1,230 | 1,296 | +65 | +5.3% | 54,500 |
| 2025/08/21 | 1,240 | 1,250 | 1,216 | 1,231 | +1 | +0.1% | 33,900 |
| 2025/08/20 | 1,245 | 1,245 | 1,212 | 1,230 | -6 | -0.5% | 8,700 |
| 2025/08/19 | 1,258 | 1,271 | 1,236 | 1,236 | -12 | -1% | 14,700 |
| 2025/08/18 | 1,229 | 1,248 | 1,219 | 1,248 | +32 | +2.6% | 8,400 |
| 2025/08/15 | 1,185 | 1,220 | 1,185 | 1,216 | +31 | +2.6% | 10,600 |
| 2025/08/14 | 1,182 | 1,200 | 1,169 | 1,185 | +4 | +0.3% | 4,100 |
| 2025/08/13 | 1,193 | 1,203 | 1,176 | 1,181 | -11 | -0.9% | 6,600 |
| 2025/08/12 | 1,221 | 1,233 | 1,192 | 1,192 | -39 | -3.2% | 10,200 |
| 2025/08/08 | 1,260 | 1,260 | 1,216 | 1,231 | -9 | -0.7% | 8,000 |
| 2025/08/07 | 1,301 | 1,301 | 1,214 | 1,240 | -8 | -0.6% | 21,700 |
| 2025/08/06 | 1,195 | 1,248 | 1,190 | 1,248 | +47 | +3.9% | 8,900 |
| 2025/08/05 | 1,234 | 1,236 | 1,195 | 1,201 | -16 | -1.3% | 15,700 |
| 2025/08/04 | 1,132 | 1,225 | 1,132 | 1,217 | +64 | +5.6% | 10,400 |
| 2025/08/01 | 1,123 | 1,153 | 1,123 | 1,153 | +21 | +1.9% | 5,600 |
| 2025/07/31 | 1,116 | 1,138 | 1,109 | 1,132 | +12 | +1.1% | 10,300 |
| 2025/07/30 | 1,138 | 1,142 | 1,120 | 1,120 | -11 | -1% | 2,600 |
| 2025/07/29 | 1,139 | 1,141 | 1,119 | 1,131 | +3 | +0.3% | 2,700 |
| 2025/07/28 | 1,160 | 1,160 | 1,120 | 1,128 | -23 | -2% | 12,900 |
| 2025/07/25 | 1,167 | 1,167 | 1,150 | 1,151 | -9 | -0.8% | 3,600 |
| 2025/07/24 | 1,170 | 1,172 | 1,157 | 1,160 | -10 | -0.9% | 5,900 |
| 2025/07/23 | 1,182 | 1,195 | 1,160 | 1,170 | +6 | +0.5% | 12,700 |
| 2025/07/22 | 1,175 | 1,210 | 1,156 | 1,164 | +1 | +0.1% | 12,200 |
| 2025/07/18 | 1,181 | 1,195 | 1,123 | 1,163 | -20 | -1.7% | 13,300 |
| 2025/07/17 | 1,100 | 1,201 | 1,099 | 1,183 | +82 | +7.4% | 25,800 |
| 2025/07/16 | 1,110 | 1,130 | 1,075 | 1,101 | -14 | -1.3% | 18,400 |
| 2025/07/15 | 1,161 | 1,161 | 1,115 | 1,115 | -36 | -3.1% | 11,100 |
| 2025/07/14 | 1,217 | 1,240 | 1,151 | 1,151 | -66 | -5.4% | 27,000 |
| 2025/07/11 | 1,205 | 1,232 | 1,192 | 1,217 | +27 | +2.3% | 15,200 |
| 2025/07/10 | 1,188 | 1,211 | 1,187 | 1,190 | +19 | +1.6% | 8,600 |
| 2025/07/09 | 1,168 | 1,182 | 1,168 | 1,171 | +5 | +0.4% | 4,300 |
| 2025/07/08 | 1,198 | 1,215 | 1,165 | 1,166 | -26 | -2.2% | 19,400 |
1～
50
件表示中 / 698件
類似銘柄と比較する
現在ご覧いただいている「ＰＯＰＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＯＰＥＲ | 107,700円 | +26.1% | +110.0% | 0.00% | 36.00倍 | 4.91倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ブイキューブ | 16,300円 | -4.4% | - | 0.00% | 42.23倍 | 7.23倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| アジアクエスト | 289,000円 | +27.3% | +10.7% | 0.00% | 12.34倍 | 2.33倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| イルグルム | 66,400円 | +32.0% | +17.3% | 1.19% | 41.17倍 | 2.25倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| Ｃｏｃｏｌｉｖｅ | 139,800円 | +16.7% | +12.1% | 0.00% | 18.29倍 | 4.76倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
市場注目の銘柄
チャート関連のコラム
