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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,625 | 4,625 | 4,540 | 4,540 | -15 | -0.3% | 24,400 |
| 2021/06/04 | 4,600 | 4,665 | 4,490 | 4,555 | -45 | -1% | 48,400 |
| 2021/06/03 | 4,485 | 4,770 | 4,480 | 4,600 | +145 | +3.3% | 113,300 |
| 2021/06/02 | 4,435 | 4,525 | 4,410 | 4,455 | +35 | +0.8% | 46,000 |
| 2021/06/01 | 4,475 | 4,540 | 4,410 | 4,420 | -30 | -0.7% | 47,400 |
| 2021/05/31 | 4,365 | 4,460 | 4,315 | 4,450 | +155 | +3.6% | 48,700 |
| 2021/05/28 | 4,250 | 4,345 | 4,200 | 4,295 | +70 | +1.7% | 47,100 |
| 2021/05/27 | 4,270 | 4,310 | 4,195 | 4,225 | -85 | -2% | 43,500 |
| 2021/05/26 | 4,150 | 4,365 | 4,150 | 4,310 | +90 | +2.1% | 43,000 |
| 2021/05/25 | 4,080 | 4,250 | 4,075 | 4,220 | +80 | +1.9% | 26,200 |
| 2021/05/24 | 4,120 | 4,220 | 3,960 | 4,140 | -5 | -0.1% | 50,600 |
| 2021/05/21 | 4,160 | 4,260 | 4,070 | 4,145 | -10 | -0.2% | 74,000 |
| 2021/05/20 | 4,280 | 4,280 | 4,120 | 4,155 | -130 | -3% | 39,400 |
| 2021/05/19 | 4,305 | 4,385 | 4,250 | 4,285 | -55 | -1.3% | 25,500 |
| 2021/05/18 | 4,260 | 4,395 | 4,180 | 4,340 | +80 | +1.9% | 35,000 |
| 2021/05/17 | 4,435 | 4,445 | 4,180 | 4,260 | -135 | -3.1% | 36,000 |
| 2021/05/14 | 4,385 | 4,495 | 4,275 | 4,395 | +10 | +0.2% | 62,700 |
| 2021/05/13 | 4,370 | 4,560 | 4,305 | 4,385 | -55 | -1.2% | 76,500 |
| 2021/05/12 | 4,950 | 4,950 | 4,365 | 4,440 | -520 | -10.5% | 137,400 |
| 2021/05/11 | 4,510 | 4,980 | 4,505 | 4,960 | +360 | +7.8% | 164,900 |
| 2021/05/10 | 4,500 | 4,670 | 4,500 | 4,600 | +95 | +2.1% | 66,400 |
| 2021/05/07 | 4,430 | 4,590 | 4,400 | 4,505 | +70 | +1.6% | 48,900 |
| 2021/05/06 | 4,365 | 4,570 | 4,360 | 4,435 | +80 | +1.8% | 48,500 |
| 2021/04/30 | 4,410 | 4,480 | 4,260 | 4,355 | -125 | -2.8% | 58,200 |
| 2021/04/28 | 4,195 | 4,490 | 4,130 | 4,480 | +260 | +6.2% | 218,500 |
| 2021/04/27 | 4,400 | 4,400 | 4,170 | 4,220 | -75 | -1.7% | 57,300 |
| 2021/04/26 | 4,440 | 4,440 | 4,280 | 4,295 | -75 | -1.7% | 47,100 |
| 2021/04/23 | 4,475 | 4,620 | 4,370 | 4,370 | -50 | -1.1% | 83,600 |
| 2021/04/22 | 4,410 | 4,500 | 4,360 | 4,420 | +55 | +1.3% | 43,300 |
| 2021/04/21 | 4,300 | 4,440 | 4,285 | 4,365 | -45 | -1% | 44,900 |
| 2021/04/20 | 4,460 | 4,495 | 4,375 | 4,410 | -120 | -2.6% | 41,300 |
| 2021/04/19 | 4,340 | 4,555 | 4,310 | 4,530 | +225 | +5.2% | 63,800 |
| 2021/04/16 | 4,520 | 4,520 | 4,275 | 4,305 | -195 | -4.3% | 63,300 |
| 2021/04/15 | 4,620 | 4,655 | 4,420 | 4,500 | -155 | -3.3% | 67,900 |
| 2021/04/14 | 4,475 | 4,690 | 4,420 | 4,655 | +270 | +6.2% | 100,800 |
| 2021/04/13 | 4,310 | 4,435 | 4,185 | 4,385 | +100 | +2.3% | 82,600 |
| 2021/04/12 | 4,200 | 4,350 | 4,150 | 4,285 | +55 | +1.3% | 75,000 |
| 2021/04/09 | 4,200 | 4,295 | 4,160 | 4,230 | +30 | +0.7% | 87,900 |
| 2021/04/08 | 4,200 | 4,240 | 4,060 | 4,200 | ±0 | ±0% | 102,500 |
| 2021/04/07 | 4,440 | 4,460 | 4,120 | 4,200 | -305 | -6.8% | 167,600 |
| 2021/04/06 | 4,425 | 4,605 | 4,330 | 4,505 | +40 | +0.9% | 123,000 |
| 2021/04/05 | 4,595 | 4,665 | 4,315 | 4,465 | -110 | -2.4% | 189,000 |
| 2021/04/02 | 4,110 | 4,730 | 4,110 | 4,575 | +395 | +9.4% | 243,300 |
| 2021/04/01 | 4,250 | 4,355 | 4,100 | 4,180 | -140 | -3.2% | 87,400 |
| 2021/03/31 | 4,330 | 4,365 | 4,040 | 4,320 | +60 | +1.4% | 124,400 |
| 2021/03/30 | 4,480 | 4,700 | 4,090 | 4,260 | -215 | -4.8% | 178,000 |
| 2021/03/29 | 4,215 | 4,490 | 4,205 | 4,475 | +325 | +7.8% | 135,400 |
| 2021/03/26 | 4,185 | 4,240 | 4,105 | 4,150 | +105 | +2.6% | 112,000 |
| 2021/03/25 | 3,880 | 4,190 | 3,815 | 4,045 | +195 | +5.1% | 170,000 |
| 2021/03/24 | 3,690 | 3,895 | 3,655 | 3,850 | +165 | +4.5% | 155,600 |
851～
900
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
