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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/15 | 1,967 | 1,967 | 1,878 | 1,878 | -98 | -5% | 42,400 |
701～
750
件表示中 / 1111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 | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37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、保育園等運営のエデュケア展開 |
| 白洋舎 | 328,000円 | +1.0% | +2.8% | 1.83% | 6.38倍 | 1.19倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＣＤＳ | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| 明豊ファシリ | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01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 |
市場注目の銘柄
チャート関連のコラム
