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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 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 |
901～
950
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
