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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,500 | 1,541 | 1,500 | 1,525 | +24 | +1.6% | 14,000 |
| 2025/08/20 | 1,501 | 1,513 | 1,484 | 1,501 | -5 | -0.3% | 11,700 |
| 2025/08/19 | 1,526 | 1,530 | 1,506 | 1,506 | -20 | -1.3% | 21,400 |
| 2025/08/18 | 1,483 | 1,527 | 1,480 | 1,526 | +49 | +3.3% | 39,700 |
| 2025/08/15 | 1,439 | 1,490 | 1,439 | 1,477 | +32 | +2.2% | 25,500 |
| 2025/08/14 | 1,438 | 1,459 | 1,433 | 1,445 | -5 | -0.3% | 17,400 |
| 2025/08/13 | 1,454 | 1,462 | 1,433 | 1,450 | -5 | -0.3% | 33,000 |
| 2025/08/12 | 1,400 | 1,463 | 1,400 | 1,455 | -4 | -0.3% | 62,100 |
| 2025/08/08 | 1,463 | 1,468 | 1,446 | 1,459 | +9 | +0.6% | 21,500 |
| 2025/08/07 | 1,473 | 1,473 | 1,443 | 1,450 | -5 | -0.3% | 13,900 |
| 2025/08/06 | 1,450 | 1,470 | 1,442 | 1,455 | +24 | +1.7% | 22,700 |
| 2025/08/05 | 1,425 | 1,478 | 1,425 | 1,431 | -1 | -0.1% | 19,900 |
| 2025/08/04 | 1,409 | 1,437 | 1,396 | 1,432 | -3 | -0.2% | 27,000 |
| 2025/08/01 | 1,380 | 1,438 | 1,380 | 1,435 | +75 | +5.5% | 34,200 |
| 2025/07/31 | 1,336 | 1,360 | 1,336 | 1,360 | +25 | +1.9% | 22,300 |
| 2025/07/30 | 1,316 | 1,346 | 1,311 | 1,335 | +21 | +1.6% | 55,000 |
| 2025/07/29 | 1,349 | 1,349 | 1,314 | 1,314 | -36 | -2.7% | 18,700 |
| 2025/07/28 | 1,351 | 1,360 | 1,342 | 1,350 | ±0 | ±0% | 12,100 |
| 2025/07/25 | 1,343 | 1,365 | 1,339 | 1,350 | +7 | +0.5% | 11,400 |
| 2025/07/24 | 1,350 | 1,357 | 1,338 | 1,343 | -1 | -0.1% | 23,900 |
| 2025/07/23 | 1,355 | 1,369 | 1,333 | 1,344 | -15 | -1.1% | 27,800 |
| 2025/07/22 | 1,336 | 1,359 | 1,328 | 1,359 | +23 | +1.7% | 37,200 |
| 2025/07/18 | 1,395 | 1,400 | 1,309 | 1,336 | +76 | +6% | 359,600 |
| 2025/07/17 | 1,227 | 1,262 | 1,225 | 1,260 | +33 | +2.7% | 17,800 |
| 2025/07/16 | 1,216 | 1,231 | 1,216 | 1,227 | +14 | +1.2% | 8,800 |
| 2025/07/15 | 1,236 | 1,236 | 1,213 | 1,213 | -6 | -0.5% | 9,100 |
| 2025/07/14 | 1,231 | 1,238 | 1,217 | 1,219 | +7 | +0.6% | 17,300 |
| 2025/07/11 | 1,213 | 1,220 | 1,209 | 1,212 | -1 | -0.1% | 7,600 |
| 2025/07/10 | 1,222 | 1,222 | 1,209 | 1,213 | -4 | -0.3% | 11,100 |
| 2025/07/09 | 1,214 | 1,223 | 1,206 | 1,217 | +3 | +0.2% | 14,700 |
| 2025/07/08 | 1,220 | 1,227 | 1,203 | 1,214 | +13 | +1.1% | 27,000 |
| 2025/07/07 | 1,200 | 1,211 | 1,200 | 1,201 | +2 | +0.2% | 5,400 |
| 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 |
1～
50
件表示中 / 1143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 | 152,500円 | +4.1% | +6.6% | 2.62% | 14.87倍 | 1.70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 |
| タカミヤ | 34,800円 | +12.7% | -11.1% | 4.60% | 15.93倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ジモティー | 159,700円 | +14.3% | 0.0% | 0.00% | 34.01倍 | 10.04倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| 極楽湯ＨＤ | 49,200円 | +8.8% | +0.1% | 0.00% | 17.17倍 | 4.34倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ロイヤルホテル | 100,900円 | +16.0% | +13.1% | 0.50% | 25.69倍 | 1.01倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
