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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,149 | 1,170 | 1,138 | 1,150 | +2 | +0.2% | 15,500 |
| 2025/01/20 | 1,149 | 1,157 | 1,144 | 1,148 | +16 | +1.4% | 19,100 |
| 2025/01/17 | 1,134 | 1,147 | 1,122 | 1,132 | -9 | -0.8% | 6,800 |
| 2025/01/16 | 1,138 | 1,148 | 1,122 | 1,141 | +4 | +0.4% | 6,900 |
| 2025/01/15 | 1,159 | 1,163 | 1,134 | 1,137 | -24 | -2.1% | 16,600 |
| 2025/01/14 | 1,161 | 1,170 | 1,152 | 1,161 | -13 | -1.1% | 8,300 |
| 2025/01/10 | 1,186 | 1,188 | 1,172 | 1,174 | +4 | +0.3% | 7,000 |
| 2025/01/09 | 1,178 | 1,178 | 1,168 | 1,170 | -6 | -0.5% | 10,200 |
| 2025/01/08 | 1,191 | 1,191 | 1,172 | 1,176 | -24 | -2% | 18,500 |
| 2025/01/07 | 1,207 | 1,214 | 1,197 | 1,200 | -7 | -0.6% | 13,000 |
| 2025/01/06 | 1,209 | 1,220 | 1,207 | 1,207 | -1 | -0.1% | 14,300 |
| 2024/12/30 | 1,219 | 1,225 | 1,200 | 1,208 | -4 | -0.3% | 9,300 |
| 2024/12/27 | 1,191 | 1,213 | 1,188 | 1,212 | -9 | -0.7% | 16,200 |
| 2024/12/26 | 1,232 | 1,243 | 1,221 | 1,221 | -12 | -1% | 21,700 |
| 2024/12/25 | 1,249 | 1,249 | 1,225 | 1,233 | +2 | +0.2% | 348,400 |
| 2024/12/24 | 1,234 | 1,241 | 1,228 | 1,231 | -3 | -0.2% | 9,400 |
| 2024/12/23 | 1,230 | 1,243 | 1,220 | 1,234 | +9 | +0.7% | 12,200 |
| 2024/12/20 | 1,230 | 1,235 | 1,213 | 1,225 | +9 | +0.7% | 9,200 |
| 2024/12/19 | 1,206 | 1,229 | 1,206 | 1,216 | -6 | -0.5% | 9,300 |
| 2024/12/18 | 1,239 | 1,239 | 1,211 | 1,222 | -17 | -1.4% | 10,000 |
| 2024/12/17 | 1,218 | 1,240 | 1,183 | 1,239 | +15 | +1.2% | 26,400 |
| 2024/12/16 | 1,207 | 1,224 | 1,185 | 1,224 | +24 | +2% | 20,300 |
| 2024/12/13 | 1,217 | 1,221 | 1,182 | 1,200 | -32 | -2.6% | 38,200 |
| 2024/12/12 | 1,218 | 1,241 | 1,215 | 1,232 | +17 | +1.4% | 34,100 |
| 2024/12/11 | 1,251 | 1,254 | 1,215 | 1,215 | -15 | -1.2% | 19,500 |
| 2024/12/10 | 1,240 | 1,250 | 1,228 | 1,230 | -10 | -0.8% | 28,300 |
| 2024/12/09 | 1,257 | 1,257 | 1,231 | 1,240 | -17 | -1.4% | 14,800 |
| 2024/12/06 | 1,280 | 1,280 | 1,257 | 1,257 | -16 | -1.3% | 19,000 |
| 2024/12/05 | 1,275 | 1,286 | 1,273 | 1,273 | -1 | -0.1% | 8,200 |
| 2024/12/04 | 1,277 | 1,286 | 1,273 | 1,274 | -10 | -0.8% | 9,700 |
| 2024/12/03 | 1,273 | 1,284 | 1,260 | 1,284 | +4 | +0.3% | 17,700 |
| 2024/12/02 | 1,282 | 1,286 | 1,272 | 1,280 | -2 | -0.2% | 8,100 |
| 2024/11/29 | 1,283 | 1,300 | 1,272 | 1,282 | -1 | -0.1% | 13,100 |
| 2024/11/28 | 1,288 | 1,300 | 1,279 | 1,283 | -19 | -1.5% | 235,900 |
| 2024/11/27 | 1,293 | 1,302 | 1,278 | 1,302 | +9 | +0.7% | 12,200 |
| 2024/11/26 | 1,306 | 1,306 | 1,286 | 1,293 | -13 | -1% | 13,000 |
| 2024/11/25 | 1,305 | 1,318 | 1,279 | 1,306 | +5 | +0.4% | 12,700 |
| 2024/11/22 | 1,302 | 1,302 | 1,283 | 1,301 | +18 | +1.4% | 6,200 |
| 2024/11/21 | 1,278 | 1,311 | 1,274 | 1,283 | +5 | +0.4% | 15,100 |
| 2024/11/20 | 1,279 | 1,286 | 1,270 | 1,278 | -1 | -0.1% | 11,800 |
| 2024/11/19 | 1,277 | 1,302 | 1,250 | 1,279 | +2 | +0.2% | 27,600 |
| 2024/11/18 | 1,261 | 1,291 | 1,253 | 1,277 | +24 | +1.9% | 10,700 |
| 2024/11/15 | 1,252 | 1,260 | 1,236 | 1,253 | +2 | +0.2% | 20,000 |
| 2024/11/14 | 1,285 | 1,285 | 1,251 | 1,251 | -4 | -0.3% | 11,500 |
| 2024/11/13 | 1,314 | 1,314 | 1,255 | 1,255 | -59 | -4.5% | 21,900 |
| 2024/11/12 | 1,352 | 1,352 | 1,301 | 1,314 | -40 | -3% | 12,800 |
| 2024/11/11 | 1,380 | 1,386 | 1,285 | 1,354 | -62 | -4.4% | 139,800 |
| 2024/11/08 | 1,428 | 1,445 | 1,399 | 1,416 | +10 | +0.7% | 27,800 |
| 2024/11/07 | 1,418 | 1,421 | 1,380 | 1,406 | -14 | -1% | 15,500 |
| 2024/11/06 | 1,427 | 1,445 | 1,419 | 1,420 | -27 | -1.9% | 21,000 |
51～
100
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
