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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,653 | 2,696 | 2,607 | 2,613 | -74 | -2.8% | 11,100 |
| 2022/01/14 | 2,730 | 2,730 | 2,650 | 2,687 | -45 | -1.6% | 24,900 |
| 2022/01/13 | 2,817 | 2,827 | 2,732 | 2,732 | -126 | -4.4% | 11,100 |
| 2022/01/12 | 2,735 | 2,858 | 2,735 | 2,858 | +136 | +5% | 16,000 |
| 2022/01/11 | 2,757 | 2,757 | 2,661 | 2,722 | +15 | +0.6% | 15,400 |
| 2022/01/07 | 2,721 | 2,784 | 2,653 | 2,707 | +36 | +1.3% | 32,400 |
| 2022/01/06 | 2,815 | 2,815 | 2,660 | 2,671 | -156 | -5.5% | 35,500 |
| 2022/01/05 | 2,998 | 2,998 | 2,816 | 2,827 | -121 | -4.1% | 31,800 |
| 2022/01/04 | 2,955 | 2,955 | 2,907 | 2,948 | +5 | +0.2% | 10,400 |
| 2021/12/30 | 2,995 | 2,995 | 2,899 | 2,943 | -41 | -1.4% | 10,900 |
| 2021/12/29 | 2,920 | 2,994 | 2,920 | 2,984 | +29 | +1% | 10,700 |
| 2021/12/28 | 2,970 | 2,977 | 2,924 | 2,955 | +15 | +0.5% | 20,400 |
| 2021/12/27 | 3,055 | 3,055 | 2,912 | 2,940 | -135 | -4.4% | 30,500 |
| 2021/12/24 | 3,190 | 3,230 | 3,060 | 3,075 | -45 | -1.4% | 31,900 |
| 2021/12/23 | 3,120 | 3,155 | 3,045 | 3,120 | +115 | +3.8% | 25,600 |
| 2021/12/22 | 2,961 | 3,065 | 2,917 | 3,005 | +94 | +3.2% | 25,900 |
| 2021/12/21 | 2,850 | 2,935 | 2,808 | 2,911 | +111 | +4% | 17,800 |
| 2021/12/20 | 2,891 | 2,904 | 2,800 | 2,800 | -103 | -3.5% | 17,500 |
| 2021/12/17 | 2,967 | 2,967 | 2,850 | 2,903 | -69 | -2.3% | 67,300 |
| 2021/12/16 | 2,970 | 3,000 | 2,938 | 2,972 | +3 | +0.1% | 20,600 |
| 2021/12/15 | 3,025 | 3,045 | 2,958 | 2,969 | -56 | -1.9% | 18,100 |
| 2021/12/14 | 3,080 | 3,080 | 2,978 | 3,025 | -60 | -1.9% | 23,100 |
| 2021/12/13 | 3,100 | 3,110 | 3,060 | 3,085 | -10 | -0.3% | 15,400 |
| 2021/12/10 | 3,180 | 3,180 | 3,065 | 3,095 | -120 | -3.7% | 21,300 |
| 2021/12/09 | 3,230 | 3,270 | 3,215 | 3,215 | -15 | -0.5% | 14,400 |
| 2021/12/08 | 3,285 | 3,285 | 3,210 | 3,230 | +5 | +0.2% | 27,000 |
| 2021/12/07 | 3,175 | 3,265 | 3,170 | 3,225 | +45 | +1.4% | 26,800 |
| 2021/12/06 | 3,230 | 3,230 | 3,120 | 3,180 | +20 | +0.6% | 15,400 |
| 2021/12/03 | 3,060 | 3,165 | 3,060 | 3,160 | +100 | +3.3% | 19,700 |
| 2021/12/02 | 3,100 | 3,145 | 3,050 | 3,060 | -60 | -1.9% | 26,600 |
| 2021/12/01 | 3,110 | 3,195 | 3,000 | 3,120 | +15 | +0.5% | 31,000 |
| 2021/11/30 | 3,205 | 3,265 | 3,105 | 3,105 | -30 | -1% | 23,100 |
| 2021/11/29 | 3,220 | 3,255 | 3,130 | 3,135 | -140 | -4.3% | 27,200 |
| 2021/11/26 | 3,350 | 3,355 | 3,200 | 3,275 | -75 | -2.2% | 28,600 |
| 2021/11/25 | 3,440 | 3,495 | 3,340 | 3,350 | -65 | -1.9% | 20,700 |
| 2021/11/24 | 3,560 | 3,560 | 3,365 | 3,415 | -165 | -4.6% | 32,000 |
| 2021/11/22 | 3,560 | 3,595 | 3,455 | 3,580 | -30 | -0.8% | 46,800 |
| 2021/11/19 | 3,780 | 3,785 | 3,595 | 3,610 | -185 | -4.9% | 36,700 |
| 2021/11/18 | 3,785 | 3,820 | 3,705 | 3,795 | -20 | -0.5% | 28,900 |
| 2021/11/17 | 3,915 | 3,935 | 3,795 | 3,815 | -130 | -3.3% | 35,000 |
| 2021/11/16 | 3,800 | 3,970 | 3,770 | 3,945 | +120 | +3.1% | 40,700 |
| 2021/11/15 | 3,760 | 3,835 | 3,720 | 3,825 | +65 | +1.7% | 23,400 |
| 2021/11/12 | 3,585 | 3,795 | 3,585 | 3,760 | +180 | +5% | 54,000 |
| 2021/11/11 | 3,810 | 3,810 | 3,560 | 3,580 | -235 | -6.2% | 54,400 |
| 2021/11/10 | 3,635 | 3,845 | 3,600 | 3,815 | +250 | +7% | 61,100 |
| 2021/11/09 | 3,670 | 3,715 | 3,520 | 3,565 | -125 | -3.4% | 45,600 |
| 2021/11/08 | 3,800 | 3,800 | 3,615 | 3,690 | -135 | -3.5% | 48,400 |
| 2021/11/05 | 3,840 | 3,850 | 3,745 | 3,825 | -60 | -1.5% | 44,500 |
| 2021/11/04 | 3,605 | 3,915 | 3,605 | 3,885 | +255 | +7% | 91,400 |
| 2021/11/02 | 3,760 | 3,865 | 3,555 | 3,630 | -40 | -1.1% | 150,200 |
701～
750
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
