ポピンズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,140 | 1,140 | 1,071 | 1,085 | -61 | -5.3% | 52,900 |
| 2025/04/03 | 1,120 | 1,150 | 1,115 | 1,146 | -2 | -0.2% | 33,200 |
| 2025/04/02 | 1,151 | 1,170 | 1,143 | 1,148 | -3 | -0.3% | 8,000 |
| 2025/04/01 | 1,154 | 1,172 | 1,145 | 1,151 | +3 | +0.3% | 12,800 |
| 2025/03/31 | 1,185 | 1,185 | 1,148 | 1,148 | -41 | -3.4% | 16,800 |
| 2025/03/28 | 1,203 | 1,203 | 1,173 | 1,189 | -17 | -1.4% | 23,600 |
| 2025/03/27 | 1,207 | 1,212 | 1,190 | 1,206 | -3 | -0.2% | 31,200 |
| 2025/03/26 | 1,180 | 1,209 | 1,168 | 1,209 | +33 | +2.8% | 43,000 |
| 2025/03/25 | 1,145 | 1,180 | 1,132 | 1,176 | +40 | +3.5% | 231,500 |
| 2025/03/24 | 1,147 | 1,165 | 1,128 | 1,136 | -13 | -1.1% | 43,600 |
| 2025/03/21 | 1,054 | 1,150 | 1,050 | 1,149 | +105 | +10.1% | 80,700 |
| 2025/03/19 | 1,027 | 1,057 | 1,027 | 1,044 | -8 | -0.8% | 38,600 |
| 2025/03/18 | 1,040 | 1,063 | 1,040 | 1,052 | +14 | +1.3% | 36,100 |
| 2025/03/17 | 1,066 | 1,067 | 1,026 | 1,038 | +25 | +2.5% | 78,500 |
| 2025/03/14 | 1,015 | 1,025 | 1,013 | 1,013 | -3 | -0.3% | 124,500 |
| 2025/03/13 | 1,020 | 1,025 | 1,014 | 1,016 | -2 | -0.2% | 56,900 |
| 2025/03/12 | 1,022 | 1,030 | 1,017 | 1,018 | -4 | -0.4% | 24,800 |
| 2025/03/11 | 1,019 | 1,032 | 1,018 | 1,022 | -2 | -0.2% | 43,200 |
| 2025/03/10 | 1,027 | 1,037 | 1,022 | 1,024 | +2 | +0.2% | 46,000 |
| 2025/03/07 | 1,033 | 1,033 | 1,019 | 1,022 | -21 | -2% | 40,000 |
| 2025/03/06 | 1,061 | 1,065 | 1,037 | 1,043 | -12 | -1.1% | 42,000 |
| 2025/03/05 | 1,066 | 1,072 | 1,053 | 1,055 | -17 | -1.6% | 22,700 |
| 2025/03/04 | 1,087 | 1,096 | 1,061 | 1,072 | -21 | -1.9% | 18,000 |
| 2025/03/03 | 1,075 | 1,209 | 1,075 | 1,093 | +19 | +1.8% | 34,300 |
| 2025/02/28 | 1,098 | 1,102 | 1,064 | 1,074 | -25 | -2.3% | 34,600 |
| 2025/02/27 | 1,103 | 1,115 | 1,099 | 1,099 | -19 | -1.7% | 88,500 |
| 2025/02/26 | 1,125 | 1,133 | 1,102 | 1,118 | +7 | +0.6% | 22,500 |
| 2025/02/25 | 1,087 | 1,112 | 1,082 | 1,111 | +16 | +1.5% | 22,600 |
| 2025/02/21 | 1,123 | 1,124 | 1,095 | 1,095 | -29 | -2.6% | 39,100 |
| 2025/02/20 | 1,161 | 1,167 | 1,121 | 1,124 | -37 | -3.2% | 40,600 |
| 2025/02/19 | 1,189 | 1,189 | 1,161 | 1,161 | -19 | -1.6% | 13,700 |
| 2025/02/18 | 1,199 | 1,199 | 1,180 | 1,180 | -1 | -0.1% | 8,600 |
| 2025/02/17 | 1,180 | 1,199 | 1,180 | 1,181 | +1 | +0.1% | 11,800 |
| 2025/02/14 | 1,214 | 1,215 | 1,180 | 1,180 | -13 | -1.1% | 19,500 |
| 2025/02/13 | 1,189 | 1,210 | 1,181 | 1,193 | +4 | +0.3% | 14,900 |
| 2025/02/12 | 1,181 | 1,198 | 1,181 | 1,189 | +6 | +0.5% | 11,600 |
| 2025/02/10 | 1,189 | 1,196 | 1,160 | 1,183 | -23 | -1.9% | 18,400 |
| 2025/02/07 | 1,205 | 1,222 | 1,198 | 1,206 | -14 | -1.1% | 11,800 |
| 2025/02/06 | 1,187 | 1,221 | 1,175 | 1,220 | +33 | +2.8% | 8,900 |
| 2025/02/05 | 1,198 | 1,198 | 1,178 | 1,187 | +14 | +1.2% | 8,800 |
| 2025/02/04 | 1,162 | 1,183 | 1,162 | 1,173 | +11 | +0.9% | 7,600 |
| 2025/02/03 | 1,198 | 1,198 | 1,160 | 1,162 | -43 | -3.6% | 14,700 |
| 2025/01/31 | 1,213 | 1,216 | 1,201 | 1,205 | -22 | -1.8% | 10,500 |
| 2025/01/30 | 1,223 | 1,227 | 1,210 | 1,227 | -1 | -0.1% | 4,000 |
| 2025/01/29 | 1,223 | 1,235 | 1,218 | 1,228 | +9 | +0.7% | 17,900 |
| 2025/01/28 | 1,203 | 1,223 | 1,201 | 1,219 | +5 | +0.4% | 8,500 |
| 2025/01/27 | 1,222 | 1,223 | 1,198 | 1,214 | +16 | +1.3% | 9,600 |
| 2025/01/24 | 1,171 | 1,222 | 1,159 | 1,198 | +48 | +4.2% | 32,900 |
| 2025/01/23 | 1,150 | 1,167 | 1,147 | 1,150 | -2 | -0.2% | 6,700 |
| 2025/01/22 | 1,151 | 1,168 | 1,148 | 1,152 | +2 | +0.2% | 8,300 |
1～
50
件表示中 / 1049件
類似銘柄と比較する
現在ご覧いただいている「ポピンズ」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 |
|---|---|---|---|---|---|---|---|---|
| ポピンズ | 108,500円 | +4.1% | +6.6% | 3.69% | 10.58倍 | 1.24倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| 明豊ファシリ | 87,700円 | +6.9% | +12.1% | 4.73% | 11.74倍 | 1.98倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＮｅｘＴｏｎｅ | 111,700円 | +48.9% | +51.3% | 0.00% | 18.17倍 | 2.50倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アイビス | 300,500円 | +6.1% | +7.2% | 1.66% | 12.64倍 | 5.25倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ＤｍＭｉＸ | 22,700円 | +5.0% | +25.8% | 2.64% | 9.57倍 | 0.76倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
