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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,959 | 2,959 | 2,854 | 2,854 | -105 | -3.5% | 35,300 |
| 2021/08/18 | 2,938 | 3,015 | 2,911 | 2,959 | +21 | +0.7% | 31,800 |
| 2021/08/17 | 2,868 | 3,030 | 2,868 | 2,938 | +44 | +1.5% | 36,600 |
| 2021/08/16 | 3,010 | 3,060 | 2,864 | 2,894 | -69 | -2.3% | 58,300 |
| 2021/08/13 | 2,918 | 2,998 | 2,823 | 2,963 | +16 | +0.5% | 81,800 |
| 2021/08/12 | 2,989 | 2,994 | 2,890 | 2,947 | -63 | -2.1% | 129,200 |
| 2021/08/11 | 3,005 | 3,135 | 2,952 | 3,010 | -485 | -13.9% | 166,600 |
| 2021/08/10 | 3,515 | 3,535 | 3,465 | 3,495 | -20 | -0.6% | 22,900 |
| 2021/08/06 | 3,575 | 3,605 | 3,465 | 3,515 | -20 | -0.6% | 28,600 |
| 2021/08/05 | 3,600 | 3,650 | 3,515 | 3,535 | -85 | -2.3% | 40,800 |
| 2021/08/04 | 3,680 | 3,695 | 3,590 | 3,620 | -130 | -3.5% | 32,500 |
| 2021/08/03 | 3,765 | 3,855 | 3,700 | 3,750 | -35 | -0.9% | 39,000 |
| 2021/08/02 | 3,870 | 3,870 | 3,735 | 3,785 | -100 | -2.6% | 40,600 |
| 2021/07/30 | 4,165 | 4,165 | 3,870 | 3,885 | -280 | -6.7% | 41,100 |
| 2021/07/29 | 4,025 | 4,190 | 4,005 | 4,165 | +185 | +4.6% | 82,900 |
| 2021/07/28 | 4,080 | 4,100 | 3,935 | 3,980 | -115 | -2.8% | 48,900 |
| 2021/07/27 | 4,180 | 4,190 | 4,095 | 4,095 | -85 | -2% | 49,300 |
| 2021/07/26 | 4,080 | 4,200 | 4,080 | 4,180 | +130 | +3.2% | 28,000 |
| 2021/07/21 | 4,090 | 4,130 | 4,035 | 4,050 | -35 | -0.9% | 25,000 |
| 2021/07/20 | 4,100 | 4,190 | 4,065 | 4,085 | -15 | -0.4% | 27,200 |
| 2021/07/19 | 4,170 | 4,170 | 4,045 | 4,100 | -140 | -3.3% | 39,400 |
| 2021/07/16 | 4,235 | 4,240 | 4,105 | 4,240 | +5 | +0.1% | 50,400 |
| 2021/07/15 | 4,475 | 4,475 | 4,230 | 4,235 | -245 | -5.5% | 42,700 |
| 2021/07/14 | 4,685 | 4,685 | 4,480 | 4,480 | -170 | -3.7% | 17,600 |
| 2021/07/13 | 4,640 | 4,705 | 4,635 | 4,650 | +10 | +0.2% | 15,400 |
| 2021/07/12 | 4,655 | 4,715 | 4,580 | 4,640 | +30 | +0.7% | 27,700 |
| 2021/07/09 | 4,525 | 4,655 | 4,470 | 4,610 | +15 | +0.3% | 55,700 |
| 2021/07/08 | 4,750 | 4,750 | 4,545 | 4,595 | -170 | -3.6% | 73,600 |
| 2021/07/07 | 4,705 | 4,775 | 4,705 | 4,765 | +50 | +1.1% | 19,600 |
| 2021/07/06 | 4,745 | 4,745 | 4,680 | 4,715 | +10 | +0.2% | 23,300 |
| 2021/07/05 | 4,750 | 4,800 | 4,700 | 4,705 | -45 | -0.9% | 24,400 |
| 2021/07/02 | 4,770 | 4,770 | 4,720 | 4,750 | +40 | +0.8% | 15,500 |
| 2021/07/01 | 4,700 | 4,740 | 4,700 | 4,710 | ±0 | ±0% | 10,700 |
| 2021/06/30 | 4,860 | 4,860 | 4,695 | 4,710 | -170 | -3.5% | 36,700 |
| 2021/06/29 | 4,680 | 4,910 | 4,680 | 4,880 | +200 | +4.3% | 53,100 |
| 2021/06/28 | 4,645 | 4,705 | 4,645 | 4,680 | +25 | +0.5% | 24,000 |
| 2021/06/25 | 4,705 | 4,715 | 4,615 | 4,655 | -90 | -1.9% | 41,100 |
| 2021/06/24 | 4,735 | 4,800 | 4,705 | 4,745 | -50 | -1% | 41,200 |
| 2021/06/23 | 4,830 | 4,885 | 4,795 | 4,795 | -25 | -0.5% | 53,400 |
| 2021/06/22 | 4,795 | 4,840 | 4,755 | 4,820 | +110 | +2.3% | 38,700 |
| 2021/06/21 | 4,750 | 4,760 | 4,675 | 4,710 | -80 | -1.7% | 55,400 |
| 2021/06/18 | 4,820 | 4,875 | 4,770 | 4,790 | -5 | -0.1% | 38,000 |
| 2021/06/17 | 4,820 | 4,865 | 4,770 | 4,795 | -20 | -0.4% | 47,800 |
| 2021/06/16 | 4,850 | 4,855 | 4,790 | 4,815 | -50 | -1% | 44,400 |
| 2021/06/15 | 4,910 | 4,950 | 4,805 | 4,865 | -90 | -1.8% | 48,600 |
| 2021/06/14 | 4,840 | 4,960 | 4,760 | 4,955 | +80 | +1.6% | 45,500 |
| 2021/06/11 | 4,940 | 4,940 | 4,790 | 4,875 | ±0 | ±0% | 52,600 |
| 2021/06/10 | 4,710 | 4,900 | 4,680 | 4,875 | +165 | +3.5% | 61,800 |
| 2021/06/09 | 4,475 | 4,730 | 4,475 | 4,710 | +170 | +3.7% | 35,500 |
| 2021/06/08 | 4,590 | 4,590 | 4,465 | 4,540 | ±0 | ±0% | 30,000 |
801～
850
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
