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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 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 |
| 2021/03/23 | 3,535 | 3,700 | 3,500 | 3,685 | +150 | +4.2% | 56,300 |
| 2021/03/22 | 3,400 | 3,595 | 3,335 | 3,535 | +85 | +2.5% | 78,100 |
| 2021/03/19 | 3,340 | 3,480 | 3,280 | 3,450 | +110 | +3.3% | 68,100 |
| 2021/03/18 | 3,350 | 3,385 | 3,305 | 3,340 | -40 | -1.2% | 33,300 |
| 2021/03/17 | 3,275 | 3,390 | 3,265 | 3,380 | +105 | +3.2% | 58,400 |
| 2021/03/16 | 3,250 | 3,330 | 3,220 | 3,275 | +35 | +1.1% | 25,700 |
| 2021/03/15 | 3,250 | 3,275 | 3,210 | 3,240 | -60 | -1.8% | 22,500 |
| 2021/03/12 | 3,200 | 3,320 | 3,145 | 3,300 | +125 | +3.9% | 45,400 |
| 2021/03/11 | 3,165 | 3,245 | 3,110 | 3,175 | +5 | +0.2% | 30,100 |
| 2021/03/10 | 3,110 | 3,190 | 3,100 | 3,170 | +85 | +2.8% | 34,600 |
| 2021/03/09 | 3,090 | 3,115 | 2,919 | 3,085 | +10 | +0.3% | 81,700 |
| 2021/03/08 | 3,400 | 3,400 | 3,060 | 3,075 | -255 | -7.7% | 73,300 |
| 2021/03/05 | 3,225 | 3,330 | 3,155 | 3,330 | +40 | +1.2% | 70,700 |
951～
1000
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
