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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,190 | 1,226 | 1,190 | 1,192 | +2 | +0.2% | 9,400 |
| 2025/07/04 | 1,171 | 1,259 | 1,155 | 1,190 | +49 | +4.3% | 24,200 |
| 2025/07/03 | 1,164 | 1,172 | 1,114 | 1,141 | -33 | -2.8% | 23,400 |
| 2025/07/02 | 1,250 | 1,250 | 1,142 | 1,174 | -76 | -6.1% | 25,000 |
| 2025/07/01 | 1,212 | 1,308 | 1,201 | 1,250 | +37 | +3.1% | 48,800 |
| 2025/06/30 | 1,311 | 1,311 | 1,211 | 1,213 | -103 | -7.8% | 22,800 |
| 2025/06/27 | 1,293 | 1,344 | 1,255 | 1,316 | ±0 | ±0% | 25,100 |
| 2025/06/26 | 1,358 | 1,394 | 1,300 | 1,316 | -46 | -3.4% | 30,000 |
| 2025/06/25 | 1,466 | 1,466 | 1,354 | 1,362 | -94 | -6.5% | 29,600 |
| 2025/06/24 | 1,489 | 1,520 | 1,431 | 1,456 | -14 | -1% | 23,400 |
| 2025/06/23 | 1,350 | 1,474 | 1,331 | 1,470 | +117 | +8.6% | 36,700 |
| 2025/06/20 | 1,477 | 1,477 | 1,323 | 1,353 | -126 | -8.5% | 46,200 |
| 2025/06/19 | 1,480 | 1,529 | 1,400 | 1,479 | +59 | +4.2% | 70,400 |
| 2025/06/18 | 1,256 | 1,420 | 1,256 | 1,420 | +160 | +12.7% | 70,200 |
| 2025/06/17 | 1,250 | 1,273 | 1,181 | 1,260 | ±0 | ±0% | 34,500 |
| 2025/06/16 | 1,190 | 1,288 | 1,181 | 1,260 | +80 | +6.8% | 63,300 |
| 2025/06/13 | 1,225 | 1,369 | 1,153 | 1,180 | +38 | +3.3% | 161,200 |
| 2025/06/12 | 1,090 | 1,142 | 1,080 | 1,142 | +47 | +4.3% | 27,400 |
| 2025/06/11 | 1,120 | 1,135 | 1,095 | 1,095 | -25 | -2.2% | 8,100 |
| 2025/06/10 | 1,135 | 1,135 | 1,080 | 1,120 | -15 | -1.3% | 14,300 |
| 2025/06/09 | 1,122 | 1,172 | 1,120 | 1,135 | +31 | +2.8% | 29,700 |
| 2025/06/06 | 1,114 | 1,119 | 1,094 | 1,104 | +10 | +0.9% | 12,200 |
| 2025/06/05 | 1,072 | 1,099 | 1,072 | 1,094 | +21 | +2% | 5,100 |
| 2025/06/04 | 1,100 | 1,111 | 1,073 | 1,073 | -31 | -2.8% | 19,000 |
| 2025/06/03 | 1,040 | 1,120 | 1,040 | 1,104 | +58 | +5.5% | 9,600 |
| 2025/06/02 | 1,041 | 1,046 | 999 | 1,046 | +6 | +0.6% | 6,300 |
| 2025/05/30 | 1,050 | 1,066 | 1,040 | 1,040 | -9 | -0.9% | 5,600 |
| 2025/05/29 | 1,040 | 1,073 | 1,035 | 1,049 | +14 | +1.4% | 4,000 |
| 2025/05/28 | 1,033 | 1,064 | 1,029 | 1,035 | +2 | +0.2% | 6,600 |
| 2025/05/27 | 1,054 | 1,055 | 1,022 | 1,033 | -7 | -0.7% | 4,200 |
| 2025/05/26 | 1,007 | 1,050 | 1,007 | 1,040 | +33 | +3.3% | 19,400 |
| 2025/05/23 | 996 | 1,007 | 986 | 1,007 | +26 | +2.7% | 6,900 |
1～
50
件表示中 / 666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 | 115,300円 | +26.1% | +110.0% | 0.00% | 38.52倍 | 5.26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 |
| エイチエムコム | 111,300円 | +53.4% | +134.7% | 0.00% | 52.97倍 | 2.64倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| アウトルック | 127,200円 | +20.9% | +16.2% | 2.67% | 9.95倍 | 4.14倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| エルテス | 73,400円 | +12.1% | +400.0% | 0.00% | 26.48倍 | 2.47倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ユークス | 40,700円 | +16.7% | +107.4% | 3.19% | 10.32倍 | 1.40倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
市場注目の銘柄
チャート関連のコラム
