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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,187 | 1,221 | 1,175 | 1,220 | +33 | +2.8% | 8,900 |
| 2025/02/05 | 1,198 | 1,198 | 1,178 | 1,187 | +14 | +1.2% | 8,800 |
| 2025/02/04 | 1,162 | 1,183 | 1,162 | 1,173 | +11 | +0.9% | 7,600 |
| 2025/02/03 | 1,198 | 1,198 | 1,160 | 1,162 | -43 | -3.6% | 14,700 |
| 2025/01/31 | 1,213 | 1,216 | 1,201 | 1,205 | -22 | -1.8% | 10,500 |
| 2025/01/30 | 1,223 | 1,227 | 1,210 | 1,227 | -1 | -0.1% | 4,000 |
| 2025/01/29 | 1,223 | 1,235 | 1,218 | 1,228 | +9 | +0.7% | 17,900 |
| 2025/01/28 | 1,203 | 1,223 | 1,201 | 1,219 | +5 | +0.4% | 8,500 |
| 2025/01/27 | 1,222 | 1,223 | 1,198 | 1,214 | +16 | +1.3% | 9,600 |
| 2025/01/24 | 1,171 | 1,222 | 1,159 | 1,198 | +48 | +4.2% | 32,900 |
| 2025/01/23 | 1,150 | 1,167 | 1,147 | 1,150 | -2 | -0.2% | 6,700 |
| 2025/01/22 | 1,151 | 1,168 | 1,148 | 1,152 | +2 | +0.2% | 8,300 |
| 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 |
101～
150
件表示中 / 1111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 | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37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、保育園等運営のエデュケア展開 |
| 白洋舎 | 328,000円 | +1.0% | +2.8% | 1.83% | 6.38倍 | 1.19倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＣＤＳ | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| 明豊ファシリ | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01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 |
市場注目の銘柄
チャート関連のコラム
