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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,052 | 1,064 | 1,042 | 1,056 | -1 | -0.1% | 33,200 |
2023/12/14 | 1,068 | 1,074 | 1,054 | 1,057 | -12 | -1.1% | 28,900 |
2023/12/13 | 1,048 | 1,074 | 1,037 | 1,069 | +18 | +1.7% | 43,300 |
2023/12/12 | 1,078 | 1,079 | 1,043 | 1,051 | -30 | -2.8% | 70,600 |
2023/12/11 | 1,075 | 1,087 | 1,060 | 1,081 | +5 | +0.5% | 46,000 |
2023/12/08 | 1,116 | 1,116 | 1,076 | 1,076 | -47 | -4.2% | 88,000 |
2023/12/07 | 1,153 | 1,155 | 1,123 | 1,123 | -35 | -3% | 49,200 |
2023/12/06 | 1,163 | 1,170 | 1,145 | 1,158 | -5 | -0.4% | 47,100 |
2023/12/05 | 1,155 | 1,192 | 1,153 | 1,163 | +2 | +0.2% | 58,800 |
2023/12/04 | 1,142 | 1,178 | 1,138 | 1,161 | +13 | +1.1% | 64,500 |
2023/12/01 | 1,146 | 1,149 | 1,116 | 1,148 | +7 | +0.6% | 72,600 |
2023/11/30 | 1,196 | 1,197 | 1,115 | 1,141 | -68 | -5.6% | 189,500 |
2023/11/29 | 1,238 | 1,238 | 1,187 | 1,209 | -29 | -2.3% | 104,200 |
2023/11/28 | 1,277 | 1,277 | 1,205 | 1,238 | -46 | -3.6% | 105,700 |
2023/11/27 | 1,346 | 1,359 | 1,281 | 1,284 | -92 | -6.7% | 50,900 |
2023/11/24 | 1,390 | 1,412 | 1,369 | 1,376 | -14 | -1% | 36,800 |
2023/11/22 | 1,443 | 1,443 | 1,380 | 1,390 | -53 | -3.7% | 20,200 |
2023/11/21 | 1,384 | 1,443 | 1,384 | 1,443 | +67 | +4.9% | 41,200 |
2023/11/20 | 1,369 | 1,389 | 1,356 | 1,376 | +6 | +0.4% | 15,100 |
2023/11/17 | 1,378 | 1,386 | 1,349 | 1,370 | -9 | -0.7% | 30,300 |
2023/11/16 | 1,411 | 1,411 | 1,375 | 1,379 | -33 | -2.3% | 23,500 |
2023/11/15 | 1,440 | 1,440 | 1,412 | 1,412 | -45 | -3.1% | 47,900 |
2023/11/14 | 1,465 | 1,496 | 1,452 | 1,457 | -2 | -0.1% | 74,700 |
2023/11/13 | 1,390 | 1,465 | 1,385 | 1,459 | +69 | +5% | 113,300 |
2023/11/10 | 1,333 | 1,390 | 1,299 | 1,390 | +56 | +4.2% | 100,000 |
2023/11/09 | 1,240 | 1,346 | 1,240 | 1,334 | +102 | +8.3% | 129,100 |
2023/11/08 | 1,221 | 1,254 | 1,221 | 1,232 | +5 | +0.4% | 29,400 |
2023/11/07 | 1,235 | 1,238 | 1,226 | 1,227 | -4 | -0.3% | 17,200 |
2023/11/06 | 1,209 | 1,234 | 1,207 | 1,231 | +26 | +2.2% | 37,100 |
2023/11/02 | 1,192 | 1,205 | 1,192 | 1,205 | ±0 | ±0% | 14,400 |
2023/11/01 | 1,210 | 1,211 | 1,194 | 1,205 | -2 | -0.2% | 19,400 |
2023/10/31 | 1,180 | 1,207 | 1,168 | 1,207 | +23 | +1.9% | 24,400 |
2023/10/30 | 1,193 | 1,195 | 1,182 | 1,184 | -21 | -1.7% | 19,700 |
2023/10/27 | 1,186 | 1,205 | 1,186 | 1,205 | +19 | +1.6% | 13,500 |
2023/10/26 | 1,187 | 1,191 | 1,178 | 1,186 | -5 | -0.4% | 25,200 |
2023/10/25 | 1,203 | 1,204 | 1,191 | 1,191 | -4 | -0.3% | 14,000 |
2023/10/24 | 1,178 | 1,202 | 1,160 | 1,195 | +17 | +1.4% | 33,500 |
2023/10/23 | 1,191 | 1,192 | 1,173 | 1,178 | -13 | -1.1% | 18,900 |
2023/10/20 | 1,186 | 1,204 | 1,186 | 1,191 | +4 | +0.3% | 20,500 |
2023/10/19 | 1,200 | 1,203 | 1,187 | 1,187 | -20 | -1.7% | 23,800 |
2023/10/18 | 1,183 | 1,209 | 1,183 | 1,207 | +5 | +0.4% | 20,700 |
2023/10/17 | 1,178 | 1,217 | 1,178 | 1,202 | +44 | +3.8% | 39,900 |
2023/10/16 | 1,177 | 1,177 | 1,157 | 1,158 | -32 | -2.7% | 31,400 |
2023/10/13 | 1,212 | 1,212 | 1,180 | 1,190 | -22 | -1.8% | 22,100 |
2023/10/12 | 1,196 | 1,212 | 1,187 | 1,212 | +16 | +1.3% | 21,900 |
2023/10/11 | 1,198 | 1,203 | 1,193 | 1,196 | -2 | -0.2% | 11,100 |
2023/10/10 | 1,195 | 1,206 | 1,190 | 1,198 | +13 | +1.1% | 13,400 |
2023/10/06 | 1,187 | 1,189 | 1,175 | 1,185 | -2 | -0.2% | 18,500 |
2023/10/05 | 1,163 | 1,190 | 1,163 | 1,187 | +27 | +2.3% | 32,200 |
2023/10/04 | 1,183 | 1,185 | 1,154 | 1,160 | -28 | -2.4% | 34,100 |
101~
150
件表示中 / 833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 | 134,300円 | +7.0% | +4.5% | 2.98% | 14.84倍 | 1.61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 |
ウィザス | 139,500円 | +3.0% | +12.7% | 4.30% | 10.51倍 | 2.04倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
スプリックス | 77,500円 | +5.6% | -20.4% | 4.90% | 30.04倍 | 1.36倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
DNHD | 161,800円 | +5.9% | +4.1% | 4.02% | 7.71倍 | 1.19倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが23年7月1日合併 |
メドピア | 61,600円 | +0.4% | -11.5% | 0.73% | 24.28倍 | 1.59倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
市場注目の銘柄
チャート関連のコラム