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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,903 | 1,903 | 1,888 | 1,903 | ±0 | ±0% | 13,100 |
| 2022/08/25 | 1,923 | 1,923 | 1,903 | 1,903 | -13 | -0.7% | 4,900 |
| 2022/08/24 | 1,918 | 1,925 | 1,907 | 1,916 | -5 | -0.3% | 9,700 |
| 2022/08/23 | 1,935 | 1,935 | 1,915 | 1,921 | -20 | -1% | 9,200 |
| 2022/08/22 | 1,979 | 1,979 | 1,930 | 1,941 | -39 | -2% | 9,200 |
| 2022/08/19 | 1,953 | 1,980 | 1,953 | 1,980 | +27 | +1.4% | 10,100 |
| 2022/08/18 | 1,954 | 1,962 | 1,933 | 1,953 | -17 | -0.9% | 8,800 |
| 2022/08/17 | 1,958 | 1,974 | 1,938 | 1,970 | +21 | +1.1% | 16,700 |
| 2022/08/16 | 1,967 | 1,983 | 1,945 | 1,949 | -6 | -0.3% | 16,200 |
| 2022/08/15 | 1,946 | 1,972 | 1,946 | 1,955 | +30 | +1.6% | 5,100 |
| 2022/08/12 | 1,896 | 1,932 | 1,896 | 1,925 | +16 | +0.8% | 13,300 |
| 2022/08/10 | 1,924 | 1,927 | 1,899 | 1,909 | -26 | -1.3% | 12,400 |
| 2022/08/09 | 1,947 | 1,957 | 1,921 | 1,935 | -23 | -1.2% | 15,200 |
| 2022/08/08 | 1,975 | 1,975 | 1,948 | 1,958 | -21 | -1.1% | 6,900 |
| 2022/08/05 | 1,977 | 1,983 | 1,949 | 1,979 | -2 | -0.1% | 15,600 |
| 2022/08/04 | 1,965 | 2,008 | 1,950 | 1,981 | +13 | +0.7% | 29,500 |
| 2022/08/03 | 1,907 | 1,972 | 1,888 | 1,968 | +61 | +3.2% | 30,300 |
| 2022/08/02 | 1,973 | 1,973 | 1,907 | 1,907 | -84 | -4.2% | 16,700 |
| 2022/08/01 | 1,988 | 2,015 | 1,960 | 1,991 | +31 | +1.6% | 31,100 |
| 2022/07/29 | 1,980 | 1,981 | 1,939 | 1,960 | -20 | -1% | 32,400 |
| 2022/07/28 | 1,886 | 1,980 | 1,880 | 1,980 | +94 | +5% | 215,300 |
| 2022/07/27 | 1,900 | 1,923 | 1,868 | 1,886 | -9 | -0.5% | 23,700 |
| 2022/07/26 | 1,879 | 1,909 | 1,864 | 1,895 | +16 | +0.9% | 22,100 |
| 2022/07/25 | 1,906 | 1,906 | 1,864 | 1,879 | -42 | -2.2% | 19,300 |
| 2022/07/22 | 1,915 | 1,936 | 1,881 | 1,921 | +6 | +0.3% | 23,900 |
| 2022/07/21 | 1,855 | 1,917 | 1,855 | 1,915 | +66 | +3.6% | 29,800 |
| 2022/07/20 | 1,840 | 1,850 | 1,817 | 1,849 | +32 | +1.8% | 22,500 |
| 2022/07/19 | 1,842 | 1,842 | 1,800 | 1,817 | -25 | -1.4% | 21,500 |
| 2022/07/15 | 1,818 | 1,856 | 1,776 | 1,842 | +24 | +1.3% | 28,000 |
| 2022/07/14 | 1,791 | 1,844 | 1,778 | 1,818 | +17 | +0.9% | 27,500 |
| 2022/07/13 | 1,791 | 1,815 | 1,779 | 1,801 | +11 | +0.6% | 27,200 |
| 2022/07/12 | 1,888 | 1,888 | 1,783 | 1,790 | -98 | -5.2% | 35,900 |
| 2022/07/11 | 1,882 | 1,908 | 1,858 | 1,888 | +64 | +3.5% | 20,100 |
| 2022/07/08 | 1,808 | 1,873 | 1,794 | 1,824 | +9 | +0.5% | 38,200 |
| 2022/07/07 | 1,826 | 1,830 | 1,774 | 1,815 | +11 | +0.6% | 24,500 |
| 2022/07/06 | 1,828 | 1,833 | 1,803 | 1,804 | -6 | -0.3% | 11,900 |
| 2022/07/05 | 1,843 | 1,843 | 1,805 | 1,810 | +4 | +0.2% | 11,000 |
| 2022/07/04 | 1,815 | 1,850 | 1,791 | 1,806 | -8 | -0.4% | 16,500 |
| 2022/07/01 | 1,861 | 1,870 | 1,812 | 1,814 | -31 | -1.7% | 22,000 |
| 2022/06/30 | 1,855 | 1,878 | 1,833 | 1,845 | -50 | -2.6% | 24,100 |
| 2022/06/29 | 1,850 | 1,895 | 1,830 | 1,895 | +2 | +0.1% | 34,200 |
| 2022/06/28 | 1,891 | 1,896 | 1,865 | 1,893 | -22 | -1.1% | 19,100 |
| 2022/06/27 | 1,900 | 1,925 | 1,863 | 1,915 | +31 | +1.6% | 16,500 |
| 2022/06/24 | 1,860 | 1,943 | 1,860 | 1,884 | +31 | +1.7% | 24,200 |
| 2022/06/23 | 1,844 | 1,880 | 1,820 | 1,853 | +16 | +0.9% | 23,200 |
| 2022/06/22 | 1,850 | 1,850 | 1,805 | 1,837 | -25 | -1.3% | 21,900 |
| 2022/06/21 | 1,801 | 1,877 | 1,801 | 1,862 | +60 | +3.3% | 22,600 |
| 2022/06/20 | 1,872 | 1,900 | 1,760 | 1,802 | -70 | -3.7% | 45,700 |
| 2022/06/17 | 1,864 | 1,887 | 1,836 | 1,872 | -18 | -1% | 30,000 |
| 2022/06/16 | 1,958 | 1,984 | 1,888 | 1,890 | +12 | +0.6% | 27,600 |
551～
600
件表示中 / 962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 | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55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 |
| ＤｍＭｉＸ | 28,200円 | -21.8% | +23.7% | 1.06% | 14.85倍 | 0.97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 |
| ＱＢネットＨＤ | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| アゴーラＨＧ | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
