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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 3,315 | 3,365 | 3,270 | 3,305 | -55 | -1.6% | 39,900 |
| 2021/10/12 | 3,490 | 3,490 | 3,330 | 3,360 | -85 | -2.5% | 39,600 |
| 2021/10/11 | 3,395 | 3,465 | 3,375 | 3,445 | +85 | +2.5% | 30,200 |
| 2021/10/08 | 3,300 | 3,380 | 3,300 | 3,360 | +50 | +1.5% | 32,300 |
| 2021/10/07 | 3,275 | 3,365 | 3,250 | 3,310 | +30 | +0.9% | 45,900 |
| 2021/10/06 | 3,445 | 3,445 | 3,225 | 3,280 | -165 | -4.8% | 92,300 |
| 2021/10/05 | 3,490 | 3,585 | 3,380 | 3,445 | -115 | -3.2% | 68,000 |
| 2021/10/04 | 3,765 | 3,780 | 3,455 | 3,560 | +75 | +2.2% | 131,000 |
| 2021/10/01 | 3,625 | 3,625 | 3,300 | 3,485 | -210 | -5.7% | 153,300 |
| 2021/09/30 | 3,400 | 3,765 | 3,370 | 3,695 | +365 | +11% | 131,600 |
| 2021/09/29 | 3,285 | 3,345 | 3,275 | 3,330 | -25 | -0.7% | 53,100 |
| 2021/09/28 | 3,470 | 3,470 | 3,340 | 3,355 | -80 | -2.3% | 25,300 |
| 2021/09/27 | 3,425 | 3,480 | 3,420 | 3,435 | +40 | +1.2% | 22,500 |
| 2021/09/24 | 3,430 | 3,460 | 3,390 | 3,395 | +50 | +1.5% | 56,100 |
| 2021/09/22 | 3,290 | 3,405 | 3,270 | 3,345 | +10 | +0.3% | 39,900 |
| 2021/09/21 | 3,280 | 3,400 | 3,270 | 3,335 | -80 | -2.3% | 37,300 |
| 2021/09/17 | 3,300 | 3,415 | 3,290 | 3,415 | +115 | +3.5% | 31,200 |
| 2021/09/16 | 3,360 | 3,370 | 3,205 | 3,300 | -50 | -1.5% | 54,600 |
| 2021/09/15 | 3,360 | 3,395 | 3,270 | 3,350 | -65 | -1.9% | 66,900 |
| 2021/09/14 | 3,500 | 3,500 | 3,335 | 3,415 | -90 | -2.6% | 87,100 |
| 2021/09/13 | 3,590 | 3,625 | 3,430 | 3,505 | +55 | +1.6% | 100,900 |
| 2021/09/10 | 3,350 | 3,500 | 3,340 | 3,450 | +75 | +2.2% | 81,600 |
| 2021/09/09 | 3,295 | 3,480 | 3,255 | 3,375 | +130 | +4% | 117,100 |
| 2021/09/08 | 3,250 | 3,250 | 3,165 | 3,245 | +20 | +0.6% | 53,400 |
| 2021/09/07 | 3,255 | 3,280 | 3,175 | 3,225 | +30 | +0.9% | 46,700 |
| 2021/09/06 | 3,340 | 3,340 | 3,160 | 3,195 | -5 | -0.2% | 69,300 |
| 2021/09/03 | 3,030 | 3,235 | 3,030 | 3,200 | +145 | +4.7% | 77,800 |
| 2021/09/02 | 3,055 | 3,160 | 3,020 | 3,055 | +45 | +1.5% | 54,700 |
| 2021/09/01 | 2,928 | 3,135 | 2,922 | 3,010 | +130 | +4.5% | 84,700 |
| 2021/08/31 | 2,890 | 2,913 | 2,851 | 2,880 | -40 | -1.4% | 20,600 |
| 2021/08/30 | 2,979 | 2,995 | 2,914 | 2,920 | -20 | -0.7% | 20,600 |
| 2021/08/27 | 2,860 | 3,010 | 2,815 | 2,940 | +65 | +2.3% | 50,600 |
| 2021/08/26 | 2,940 | 2,976 | 2,833 | 2,875 | -58 | -2% | 35,800 |
| 2021/08/25 | 2,868 | 3,060 | 2,862 | 2,933 | +115 | +4.1% | 66,600 |
| 2021/08/24 | 2,750 | 2,867 | 2,731 | 2,818 | +68 | +2.5% | 57,600 |
| 2021/08/23 | 2,843 | 2,843 | 2,749 | 2,750 | -63 | -2.2% | 35,100 |
| 2021/08/20 | 2,851 | 2,895 | 2,797 | 2,813 | -41 | -1.4% | 32,000 |
| 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 |
851～
900
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
