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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,222 | 1,222 | 1,198 | 1,199 | -12 | -1% | 13,400 |
| 2025/07/03 | 1,217 | 1,223 | 1,205 | 1,211 | +8 | +0.7% | 10,000 |
| 2025/07/02 | 1,202 | 1,213 | 1,202 | 1,203 | -3 | -0.2% | 5,000 |
| 2025/07/01 | 1,217 | 1,223 | 1,199 | 1,206 | -11 | -0.9% | 22,400 |
| 2025/06/30 | 1,226 | 1,237 | 1,206 | 1,217 | +2 | +0.2% | 20,600 |
| 2025/06/27 | 1,262 | 1,262 | 1,193 | 1,215 | -47 | -3.7% | 25,400 |
| 2025/06/26 | 1,272 | 1,272 | 1,247 | 1,262 | -10 | -0.8% | 26,500 |
| 2025/06/25 | 1,266 | 1,284 | 1,264 | 1,272 | -1 | -0.1% | 18,200 |
| 2025/06/24 | 1,277 | 1,283 | 1,253 | 1,273 | +2 | +0.2% | 18,500 |
| 2025/06/23 | 1,274 | 1,282 | 1,254 | 1,271 | +1 | +0.1% | 16,200 |
| 2025/06/20 | 1,270 | 1,278 | 1,249 | 1,270 | +8 | +0.6% | 13,700 |
| 2025/06/19 | 1,275 | 1,280 | 1,260 | 1,262 | -13 | -1% | 14,200 |
| 2025/06/18 | 1,273 | 1,284 | 1,260 | 1,275 | -3 | -0.2% | 13,000 |
| 2025/06/17 | 1,277 | 1,295 | 1,277 | 1,278 | -5 | -0.4% | 3,600 |
| 2025/06/16 | 1,270 | 1,297 | 1,270 | 1,283 | -2 | -0.2% | 28,000 |
| 2025/06/13 | 1,287 | 1,298 | 1,275 | 1,285 | -4 | -0.3% | 22,700 |
| 2025/06/12 | 1,280 | 1,296 | 1,275 | 1,289 | +5 | +0.4% | 5,000 |
| 2025/06/11 | 1,270 | 1,285 | 1,267 | 1,284 | +19 | +1.5% | 9,900 |
| 2025/06/10 | 1,310 | 1,310 | 1,265 | 1,265 | -35 | -2.7% | 15,100 |
| 2025/06/09 | 1,309 | 1,319 | 1,293 | 1,300 | -13 | -1% | 11,300 |
| 2025/06/06 | 1,310 | 1,313 | 1,300 | 1,313 | +13 | +1% | 8,900 |
| 2025/06/05 | 1,297 | 1,313 | 1,286 | 1,300 | +8 | +0.6% | 36,900 |
| 2025/06/04 | 1,276 | 1,298 | 1,276 | 1,292 | +16 | +1.3% | 15,200 |
| 2025/06/03 | 1,275 | 1,288 | 1,267 | 1,276 | +1 | +0.1% | 20,400 |
| 2025/06/02 | 1,266 | 1,288 | 1,259 | 1,275 | +9 | +0.7% | 13,200 |
| 2025/05/30 | 1,267 | 1,292 | 1,264 | 1,266 | -19 | -1.5% | 8,500 |
| 2025/05/29 | 1,263 | 1,289 | 1,256 | 1,285 | +12 | +0.9% | 12,700 |
| 2025/05/28 | 1,290 | 1,290 | 1,273 | 1,273 | -17 | -1.3% | 6,400 |
| 2025/05/27 | 1,274 | 1,293 | 1,271 | 1,290 | +24 | +1.9% | 9,800 |
| 2025/05/26 | 1,242 | 1,274 | 1,242 | 1,266 | +26 | +2.1% | 9,200 |
| 2025/05/23 | 1,246 | 1,262 | 1,240 | 1,240 | -5 | -0.4% | 5,400 |
| 2025/05/22 | 1,230 | 1,250 | 1,222 | 1,245 | +5 | +0.4% | 24,300 |
| 2025/05/21 | 1,254 | 1,262 | 1,240 | 1,240 | -14 | -1.1% | 11,000 |
| 2025/05/20 | 1,251 | 1,268 | 1,234 | 1,254 | +1 | +0.1% | 24,100 |
| 2025/05/19 | 1,231 | 1,276 | 1,231 | 1,253 | +7 | +0.6% | 24,300 |
| 2025/05/16 | 1,299 | 1,299 | 1,236 | 1,246 | -49 | -3.8% | 39,500 |
| 2025/05/15 | 1,260 | 1,336 | 1,260 | 1,295 | +132 | +11.3% | 223,700 |
| 2025/05/14 | 1,160 | 1,164 | 1,133 | 1,163 | +8 | +0.7% | 22,400 |
| 2025/05/13 | 1,177 | 1,177 | 1,155 | 1,155 | -18 | -1.5% | 15,200 |
| 2025/05/12 | 1,181 | 1,181 | 1,155 | 1,173 | +7 | +0.6% | 7,100 |
| 2025/05/09 | 1,149 | 1,176 | 1,141 | 1,166 | +12 | +1% | 7,100 |
| 2025/05/08 | 1,184 | 1,184 | 1,152 | 1,154 | -18 | -1.5% | 11,600 |
| 2025/05/07 | 1,128 | 1,173 | 1,128 | 1,172 | +47 | +4.2% | 25,300 |
| 2025/05/02 | 1,125 | 1,134 | 1,106 | 1,125 | +4 | +0.4% | 10,500 |
| 2025/05/01 | 1,141 | 1,143 | 1,121 | 1,121 | -20 | -1.8% | 9,800 |
| 2025/04/30 | 1,126 | 1,163 | 1,116 | 1,141 | +15 | +1.3% | 18,700 |
| 2025/04/28 | 1,144 | 1,149 | 1,126 | 1,126 | -15 | -1.3% | 15,400 |
| 2025/04/25 | 1,155 | 1,161 | 1,141 | 1,141 | -16 | -1.4% | 7,100 |
| 2025/04/24 | 1,169 | 1,170 | 1,145 | 1,157 | -2 | -0.2% | 7,200 |
| 2025/04/23 | 1,155 | 1,165 | 1,140 | 1,159 | +18 | +1.6% | 14,800 |
1～
50
件表示中 / 1111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 | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37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、保育園等運営のエデュケア展開 |
| 白洋舎 | 328,000円 | +1.0% | +2.8% | 1.83% | 6.38倍 | 1.19倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＣＤＳ | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| 明豊ファシリ | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01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 |
市場注目の銘柄
チャート関連のコラム
