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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,523 | 1,603 | 1,523 | 1,571 | +56 | +3.7% | 39,000 |
| 2023/01/04 | 1,560 | 1,560 | 1,490 | 1,515 | -18 | -1.2% | 11,500 |
| 2022/12/30 | 1,546 | 1,550 | 1,515 | 1,533 | +4 | +0.3% | 19,400 |
| 2022/12/29 | 1,481 | 1,529 | 1,473 | 1,529 | +22 | +1.5% | 16,500 |
| 2022/12/28 | 1,511 | 1,516 | 1,485 | 1,507 | -10 | -0.7% | 33,700 |
| 2022/12/27 | 1,509 | 1,535 | 1,507 | 1,517 | +8 | +0.5% | 22,000 |
| 2022/12/26 | 1,513 | 1,536 | 1,508 | 1,509 | -22 | -1.4% | 12,600 |
| 2022/12/23 | 1,519 | 1,536 | 1,506 | 1,531 | -7 | -0.5% | 19,100 |
| 2022/12/22 | 1,516 | 1,574 | 1,509 | 1,538 | +12 | +0.8% | 26,400 |
| 2022/12/21 | 1,513 | 1,559 | 1,507 | 1,526 | -9 | -0.6% | 18,800 |
| 2022/12/20 | 1,601 | 1,601 | 1,500 | 1,535 | -67 | -4.2% | 34,300 |
| 2022/12/19 | 1,696 | 1,696 | 1,590 | 1,602 | -70 | -4.2% | 18,100 |
| 2022/12/16 | 1,712 | 1,712 | 1,670 | 1,672 | -40 | -2.3% | 12,400 |
| 2022/12/15 | 1,692 | 1,713 | 1,681 | 1,712 | +7 | +0.4% | 12,000 |
| 2022/12/14 | 1,710 | 1,726 | 1,678 | 1,705 | -7 | -0.4% | 19,000 |
| 2022/12/13 | 1,639 | 1,726 | 1,615 | 1,712 | +102 | +6.3% | 40,500 |
| 2022/12/12 | 1,620 | 1,625 | 1,603 | 1,610 | -10 | -0.6% | 6,000 |
| 2022/12/09 | 1,589 | 1,620 | 1,572 | 1,620 | +61 | +3.9% | 13,500 |
| 2022/12/08 | 1,598 | 1,611 | 1,551 | 1,559 | -23 | -1.5% | 10,900 |
| 2022/12/07 | 1,560 | 1,608 | 1,558 | 1,582 | +22 | +1.4% | 10,100 |
| 2022/12/06 | 1,574 | 1,618 | 1,546 | 1,560 | -14 | -0.9% | 15,300 |
| 2022/12/05 | 1,631 | 1,645 | 1,564 | 1,574 | -62 | -3.8% | 22,500 |
| 2022/12/02 | 1,682 | 1,682 | 1,636 | 1,636 | -54 | -3.2% | 24,500 |
| 2022/12/01 | 1,700 | 1,713 | 1,690 | 1,690 | -10 | -0.6% | 12,200 |
| 2022/11/30 | 1,704 | 1,715 | 1,689 | 1,700 | -4 | -0.2% | 8,400 |
| 2022/11/29 | 1,709 | 1,728 | 1,688 | 1,704 | -5 | -0.3% | 16,600 |
| 2022/11/28 | 1,722 | 1,723 | 1,689 | 1,709 | -22 | -1.3% | 11,500 |
| 2022/11/25 | 1,684 | 1,739 | 1,680 | 1,731 | +40 | +2.4% | 13,400 |
| 2022/11/24 | 1,693 | 1,729 | 1,682 | 1,691 | -2 | -0.1% | 14,700 |
| 2022/11/22 | 1,643 | 1,716 | 1,640 | 1,693 | +31 | +1.9% | 24,200 |
| 2022/11/21 | 1,640 | 1,675 | 1,632 | 1,662 | +15 | +0.9% | 16,300 |
| 2022/11/18 | 1,677 | 1,678 | 1,634 | 1,647 | -30 | -1.8% | 11,000 |
| 2022/11/17 | 1,662 | 1,699 | 1,642 | 1,677 | ±0 | ±0% | 17,400 |
| 2022/11/16 | 1,653 | 1,687 | 1,612 | 1,677 | +15 | +0.9% | 16,100 |
| 2022/11/15 | 1,640 | 1,683 | 1,613 | 1,662 | +17 | +1% | 17,900 |
| 2022/11/14 | 1,600 | 1,669 | 1,599 | 1,645 | +27 | +1.7% | 22,100 |
| 2022/11/11 | 1,555 | 1,618 | 1,546 | 1,618 | +66 | +4.3% | 24,600 |
| 2022/11/10 | 1,559 | 1,611 | 1,506 | 1,552 | -30 | -1.9% | 28,600 |
| 2022/11/09 | 1,482 | 1,613 | 1,482 | 1,582 | +100 | +6.7% | 48,900 |
| 2022/11/08 | 1,508 | 1,543 | 1,482 | 1,482 | -26 | -1.7% | 19,400 |
| 2022/11/07 | 1,486 | 1,519 | 1,468 | 1,508 | +21 | +1.4% | 13,400 |
| 2022/11/04 | 1,502 | 1,505 | 1,485 | 1,487 | -29 | -1.9% | 17,300 |
| 2022/11/02 | 1,541 | 1,541 | 1,508 | 1,516 | -25 | -1.6% | 12,400 |
| 2022/11/01 | 1,572 | 1,572 | 1,539 | 1,541 | -43 | -2.7% | 11,400 |
| 2022/10/31 | 1,583 | 1,588 | 1,550 | 1,584 | +1 | +0.1% | 14,000 |
| 2022/10/28 | 1,568 | 1,600 | 1,550 | 1,583 | +3 | +0.2% | 32,600 |
| 2022/10/27 | 1,563 | 1,583 | 1,553 | 1,580 | +6 | +0.4% | 11,200 |
| 2022/10/26 | 1,536 | 1,576 | 1,536 | 1,574 | +31 | +2% | 12,400 |
| 2022/10/25 | 1,534 | 1,559 | 1,522 | 1,543 | +4 | +0.3% | 14,000 |
| 2022/10/24 | 1,548 | 1,548 | 1,525 | 1,539 | -9 | -0.6% | 13,700 |
551～
600
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
