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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,534 | 1,553 | 1,516 | 1,548 | -11 | -0.7% | 15,600 |
| 2022/10/20 | 1,530 | 1,561 | 1,512 | 1,559 | +9 | +0.6% | 19,800 |
| 2022/10/19 | 1,550 | 1,581 | 1,527 | 1,550 | -24 | -1.5% | 15,100 |
| 2022/10/18 | 1,524 | 1,591 | 1,524 | 1,574 | +71 | +4.7% | 21,100 |
| 2022/10/17 | 1,564 | 1,564 | 1,503 | 1,503 | -80 | -5.1% | 28,800 |
| 2022/10/14 | 1,574 | 1,609 | 1,553 | 1,583 | +45 | +2.9% | 24,300 |
| 2022/10/13 | 1,582 | 1,582 | 1,538 | 1,538 | -59 | -3.7% | 20,000 |
| 2022/10/12 | 1,590 | 1,620 | 1,560 | 1,597 | +4 | +0.3% | 22,700 |
| 2022/10/11 | 1,621 | 1,621 | 1,585 | 1,593 | -37 | -2.3% | 25,000 |
| 2022/10/07 | 1,630 | 1,647 | 1,607 | 1,630 | -20 | -1.2% | 15,000 |
| 2022/10/06 | 1,660 | 1,660 | 1,640 | 1,650 | -22 | -1.3% | 12,700 |
| 2022/10/05 | 1,703 | 1,716 | 1,665 | 1,672 | -31 | -1.8% | 18,300 |
| 2022/10/04 | 1,660 | 1,737 | 1,660 | 1,703 | +46 | +2.8% | 10,900 |
| 2022/10/03 | 1,662 | 1,694 | 1,632 | 1,657 | -32 | -1.9% | 21,600 |
| 2022/09/30 | 1,687 | 1,732 | 1,682 | 1,689 | -22 | -1.3% | 17,600 |
| 2022/09/29 | 1,719 | 1,758 | 1,710 | 1,711 | +17 | +1% | 11,000 |
| 2022/09/28 | 1,701 | 1,701 | 1,655 | 1,694 | -12 | -0.7% | 20,100 |
| 2022/09/27 | 1,708 | 1,740 | 1,702 | 1,706 | +14 | +0.8% | 5,700 |
| 2022/09/26 | 1,700 | 1,714 | 1,680 | 1,692 | -44 | -2.5% | 13,200 |
| 2022/09/22 | 1,705 | 1,750 | 1,686 | 1,736 | +31 | +1.8% | 21,600 |
| 2022/09/21 | 1,712 | 1,728 | 1,695 | 1,705 | -42 | -2.4% | 17,700 |
| 2022/09/20 | 1,704 | 1,756 | 1,700 | 1,747 | +40 | +2.3% | 20,000 |
| 2022/09/16 | 1,716 | 1,730 | 1,707 | 1,707 | -35 | -2% | 13,600 |
| 2022/09/15 | 1,713 | 1,749 | 1,699 | 1,742 | +29 | +1.7% | 14,900 |
| 2022/09/14 | 1,720 | 1,750 | 1,704 | 1,713 | -37 | -2.1% | 16,000 |
| 2022/09/13 | 1,770 | 1,779 | 1,750 | 1,750 | -16 | -0.9% | 10,300 |
| 2022/09/12 | 1,761 | 1,775 | 1,754 | 1,766 | +4 | +0.2% | 5,900 |
| 2022/09/09 | 1,727 | 1,773 | 1,727 | 1,762 | +17 | +1% | 9,700 |
| 2022/09/08 | 1,710 | 1,745 | 1,710 | 1,745 | +39 | +2.3% | 9,600 |
| 2022/09/07 | 1,747 | 1,752 | 1,698 | 1,706 | -41 | -2.3% | 23,100 |
| 2022/09/06 | 1,756 | 1,765 | 1,727 | 1,747 | -9 | -0.5% | 18,100 |
| 2022/09/05 | 1,777 | 1,777 | 1,747 | 1,756 | -21 | -1.2% | 15,100 |
| 2022/09/02 | 1,800 | 1,800 | 1,771 | 1,777 | -26 | -1.4% | 23,300 |
| 2022/09/01 | 1,830 | 1,830 | 1,795 | 1,803 | -24 | -1.3% | 10,400 |
| 2022/08/31 | 1,834 | 1,834 | 1,799 | 1,827 | -7 | -0.4% | 16,000 |
| 2022/08/30 | 1,871 | 1,871 | 1,830 | 1,834 | -9 | -0.5% | 15,700 |
| 2022/08/29 | 1,888 | 1,888 | 1,841 | 1,843 | -60 | -3.2% | 15,600 |
| 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 |
601～
650
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
