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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,327 | 1,356 | 1,322 | 1,343 | +20 | +1.5% | 32,700 |
| 2024/05/16 | 1,351 | 1,369 | 1,320 | 1,323 | -28 | -2.1% | 30,000 |
| 2024/05/15 | 1,390 | 1,430 | 1,348 | 1,351 | -25 | -1.8% | 59,200 |
| 2024/05/14 | 1,339 | 1,385 | 1,320 | 1,376 | +36 | +2.7% | 79,900 |
| 2024/05/13 | 1,300 | 1,363 | 1,300 | 1,340 | +40 | +3.1% | 113,700 |
| 2024/05/10 | 1,307 | 1,307 | 1,282 | 1,300 | -8 | -0.6% | 41,000 |
| 2024/05/09 | 1,285 | 1,315 | 1,273 | 1,308 | +26 | +2% | 34,000 |
| 2024/05/08 | 1,291 | 1,325 | 1,282 | 1,282 | -13 | -1% | 37,300 |
| 2024/05/07 | 1,246 | 1,303 | 1,246 | 1,295 | +58 | +4.7% | 40,900 |
| 2024/05/02 | 1,269 | 1,269 | 1,227 | 1,237 | -24 | -1.9% | 33,500 |
| 2024/05/01 | 1,257 | 1,263 | 1,243 | 1,261 | +14 | +1.1% | 14,300 |
| 2024/04/30 | 1,252 | 1,260 | 1,239 | 1,247 | -5 | -0.4% | 23,900 |
| 2024/04/26 | 1,234 | 1,263 | 1,226 | 1,252 | +20 | +1.6% | 33,900 |
| 2024/04/25 | 1,258 | 1,258 | 1,232 | 1,232 | -39 | -3.1% | 26,700 |
| 2024/04/24 | 1,269 | 1,280 | 1,254 | 1,271 | +4 | +0.3% | 23,300 |
| 2024/04/23 | 1,288 | 1,294 | 1,247 | 1,267 | -5 | -0.4% | 17,000 |
| 2024/04/22 | 1,241 | 1,280 | 1,241 | 1,272 | +30 | +2.4% | 28,300 |
| 2024/04/19 | 1,288 | 1,290 | 1,227 | 1,242 | -46 | -3.6% | 47,500 |
| 2024/04/18 | 1,275 | 1,310 | 1,265 | 1,288 | +11 | +0.9% | 33,000 |
| 2024/04/17 | 1,277 | 1,296 | 1,260 | 1,277 | +16 | +1.3% | 47,400 |
| 2024/04/16 | 1,293 | 1,297 | 1,250 | 1,261 | -43 | -3.3% | 53,200 |
| 2024/04/15 | 1,333 | 1,346 | 1,292 | 1,304 | +1 | +0.1% | 31,100 |
| 2024/04/12 | 1,306 | 1,329 | 1,298 | 1,303 | -2 | -0.2% | 26,100 |
| 2024/04/11 | 1,305 | 1,320 | 1,286 | 1,305 | +3 | +0.2% | 43,300 |
| 2024/04/10 | 1,278 | 1,328 | 1,278 | 1,302 | +25 | +2% | 38,000 |
| 2024/04/09 | 1,256 | 1,279 | 1,244 | 1,277 | +19 | +1.5% | 45,300 |
| 2024/04/08 | 1,231 | 1,263 | 1,231 | 1,258 | +31 | +2.5% | 30,000 |
| 2024/04/05 | 1,250 | 1,269 | 1,210 | 1,227 | -37 | -2.9% | 70,900 |
| 2024/04/04 | 1,294 | 1,296 | 1,252 | 1,264 | -36 | -2.8% | 54,600 |
| 2024/04/03 | 1,280 | 1,308 | 1,270 | 1,300 | +11 | +0.9% | 41,700 |
| 2024/04/02 | 1,312 | 1,332 | 1,281 | 1,289 | -27 | -2.1% | 66,100 |
| 2024/04/01 | 1,400 | 1,400 | 1,316 | 1,316 | -57 | -4.2% | 64,700 |
| 2024/03/29 | 1,359 | 1,393 | 1,350 | 1,373 | +44 | +3.3% | 63,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,289 | 1,329 | -126 | -8.7% | 335,600 |
| 2024/03/27 | 1,551 | 1,607 | 1,433 | 1,455 | -116 | -7.4% | 411,900 |
| 2024/03/26 | 1,544 | 1,619 | 1,523 | 1,571 | +60 | +4% | 129,200 |
| 2024/03/25 | 1,510 | 1,557 | 1,494 | 1,511 | +12 | +0.8% | 124,100 |
| 2024/03/22 | 1,436 | 1,505 | 1,391 | 1,499 | +70 | +4.9% | 147,900 |
| 2024/03/21 | 1,376 | 1,442 | 1,375 | 1,429 | +70 | +5.2% | 81,800 |
| 2024/03/19 | 1,392 | 1,397 | 1,353 | 1,359 | -33 | -2.4% | 42,400 |
| 2024/03/18 | 1,374 | 1,400 | 1,345 | 1,392 | +22 | +1.6% | 56,700 |
| 2024/03/15 | 1,405 | 1,411 | 1,365 | 1,370 | -60 | -4.2% | 42,000 |
| 2024/03/14 | 1,424 | 1,445 | 1,406 | 1,430 | +20 | +1.4% | 54,400 |
| 2024/03/13 | 1,424 | 1,425 | 1,391 | 1,410 | -14 | -1% | 19,200 |
| 2024/03/12 | 1,386 | 1,427 | 1,378 | 1,424 | +31 | +2.2% | 29,300 |
| 2024/03/11 | 1,430 | 1,450 | 1,371 | 1,393 | -58 | -4% | 63,900 |
| 2024/03/08 | 1,380 | 1,480 | 1,370 | 1,451 | +71 | +5.1% | 71,800 |
| 2024/03/07 | 1,400 | 1,445 | 1,350 | 1,380 | -14 | -1% | 55,300 |
| 2024/03/06 | 1,370 | 1,444 | 1,359 | 1,394 | +24 | +1.8% | 79,300 |
| 2024/03/05 | 1,330 | 1,388 | 1,309 | 1,370 | +40 | +3% | 75,000 |
1～
50
件表示中 / 833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 | 134,300円 | +7.0% | +4.5% | 2.98% | 14.84倍 | 1.61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 |
| ウィザス | 139,500円 | +3.0% | +12.7% | 4.30% | 10.51倍 | 2.04倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
| スプリックス | 77,500円 | +5.6% | -20.4% | 4.90% | 30.04倍 | 1.36倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＤＮＨＤ | 161,800円 | +5.9% | +4.1% | 4.02% | 7.71倍 | 1.19倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| メドピア | 61,600円 | +0.4% | -11.5% | 0.73% | 24.28倍 | 1.59倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
市場注目の銘柄
チャート関連のコラム
