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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/15 | 1,967 | 1,967 | 1,878 | 1,878 | -98 | -5% | 42,400 |
| 2022/06/14 | 1,968 | 1,985 | 1,911 | 1,976 | -9 | -0.5% | 45,200 |
| 2022/06/13 | 2,083 | 2,083 | 1,979 | 1,985 | -145 | -6.8% | 39,500 |
| 2022/06/10 | 2,187 | 2,187 | 2,081 | 2,130 | -11 | -0.5% | 30,500 |
| 2022/06/09 | 2,112 | 2,169 | 2,106 | 2,141 | +29 | +1.4% | 18,200 |
| 2022/06/08 | 2,101 | 2,125 | 2,088 | 2,112 | +11 | +0.5% | 13,700 |
| 2022/06/07 | 2,200 | 2,200 | 2,101 | 2,101 | -101 | -4.6% | 27,300 |
| 2022/06/06 | 2,080 | 2,215 | 2,080 | 2,202 | +151 | +7.4% | 45,300 |
| 2022/06/03 | 2,060 | 2,078 | 2,050 | 2,051 | -5 | -0.2% | 11,200 |
| 2022/06/02 | 2,101 | 2,101 | 2,044 | 2,056 | -70 | -3.3% | 22,300 |
| 2022/06/01 | 2,050 | 2,126 | 2,050 | 2,126 | +76 | +3.7% | 15,300 |
| 2022/05/31 | 2,086 | 2,109 | 2,026 | 2,050 | -70 | -3.3% | 20,900 |
| 2022/05/30 | 2,023 | 2,120 | 2,023 | 2,120 | +103 | +5.1% | 43,000 |
651～
700
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
