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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,191 | 1,200 | 1,190 | 1,191 | ±0 | ±0% | 16,900 |
| 2024/06/26 | 1,200 | 1,206 | 1,190 | 1,191 | -14 | -1.2% | 11,000 |
| 2024/06/25 | 1,205 | 1,212 | 1,194 | 1,205 | +10 | +0.8% | 8,800 |
| 2024/06/24 | 1,190 | 1,200 | 1,181 | 1,195 | +6 | +0.5% | 17,100 |
| 2024/06/21 | 1,191 | 1,211 | 1,188 | 1,189 | -2 | -0.2% | 15,300 |
| 2024/06/20 | 1,197 | 1,205 | 1,180 | 1,191 | -14 | -1.2% | 26,300 |
| 2024/06/19 | 1,219 | 1,219 | 1,193 | 1,205 | -3 | -0.2% | 23,900 |
| 2024/06/18 | 1,210 | 1,225 | 1,200 | 1,208 | +4 | +0.3% | 15,900 |
| 2024/06/17 | 1,224 | 1,224 | 1,176 | 1,204 | -20 | -1.6% | 32,200 |
| 2024/06/14 | 1,196 | 1,234 | 1,192 | 1,224 | +23 | +1.9% | 34,200 |
| 2024/06/13 | 1,225 | 1,225 | 1,201 | 1,201 | -11 | -0.9% | 21,900 |
| 2024/06/12 | 1,242 | 1,242 | 1,210 | 1,212 | -38 | -3% | 22,000 |
| 2024/06/11 | 1,249 | 1,267 | 1,236 | 1,250 | +4 | +0.3% | 22,800 |
| 2024/06/10 | 1,214 | 1,252 | 1,212 | 1,246 | +35 | +2.9% | 10,400 |
| 2024/06/07 | 1,220 | 1,221 | 1,211 | 1,211 | -9 | -0.7% | 5,900 |
| 2024/06/06 | 1,227 | 1,231 | 1,208 | 1,220 | +1 | +0.1% | 12,400 |
| 2024/06/05 | 1,231 | 1,239 | 1,217 | 1,219 | -19 | -1.5% | 11,900 |
| 2024/06/04 | 1,225 | 1,249 | 1,225 | 1,238 | +13 | +1.1% | 9,400 |
| 2024/06/03 | 1,249 | 1,249 | 1,224 | 1,225 | -21 | -1.7% | 12,800 |
| 2024/05/31 | 1,218 | 1,250 | 1,218 | 1,246 | +28 | +2.3% | 7,600 |
| 2024/05/30 | 1,210 | 1,220 | 1,195 | 1,218 | -10 | -0.8% | 114,400 |
| 2024/05/29 | 1,285 | 1,285 | 1,228 | 1,228 | -64 | -5% | 30,200 |
| 2024/05/28 | 1,256 | 1,294 | 1,256 | 1,292 | +38 | +3% | 22,200 |
| 2024/05/27 | 1,262 | 1,267 | 1,245 | 1,254 | -1 | -0.1% | 17,200 |
| 2024/05/24 | 1,266 | 1,280 | 1,253 | 1,255 | -30 | -2.3% | 19,700 |
| 2024/05/23 | 1,315 | 1,315 | 1,275 | 1,285 | -8 | -0.6% | 19,700 |
| 2024/05/22 | 1,320 | 1,328 | 1,293 | 1,293 | -38 | -2.9% | 22,400 |
| 2024/05/21 | 1,346 | 1,364 | 1,326 | 1,331 | -13 | -1% | 19,600 |
| 2024/05/20 | 1,350 | 1,371 | 1,344 | 1,344 | +1 | +0.1% | 26,200 |
| 2024/05/17 | 1,327 | 1,356 | 1,322 | 1,343 | +20 | +1.5% | 32,700 |
| 2024/05/16 | 1,351 | 1,369 | 1,320 | 1,323 | -28 | -2.1% | 30,000 |
| 2024/05/15 | 1,390 | 1,430 | 1,348 | 1,351 | -25 | -1.8% | 59,200 |
| 2024/05/14 | 1,339 | 1,385 | 1,320 | 1,376 | +36 | +2.7% | 79,900 |
| 2024/05/13 | 1,300 | 1,363 | 1,300 | 1,340 | +40 | +3.1% | 113,700 |
| 2024/05/10 | 1,307 | 1,307 | 1,282 | 1,300 | -8 | -0.6% | 41,000 |
| 2024/05/09 | 1,285 | 1,315 | 1,273 | 1,308 | +26 | +2% | 34,000 |
| 2024/05/08 | 1,291 | 1,325 | 1,282 | 1,282 | -13 | -1% | 37,300 |
| 2024/05/07 | 1,246 | 1,303 | 1,246 | 1,295 | +58 | +4.7% | 40,900 |
| 2024/05/02 | 1,269 | 1,269 | 1,227 | 1,237 | -24 | -1.9% | 33,500 |
| 2024/05/01 | 1,257 | 1,263 | 1,243 | 1,261 | +14 | +1.1% | 14,300 |
| 2024/04/30 | 1,252 | 1,260 | 1,239 | 1,247 | -5 | -0.4% | 23,900 |
| 2024/04/26 | 1,234 | 1,263 | 1,226 | 1,252 | +20 | +1.6% | 33,900 |
| 2024/04/25 | 1,258 | 1,258 | 1,232 | 1,232 | -39 | -3.1% | 26,700 |
| 2024/04/24 | 1,269 | 1,280 | 1,254 | 1,271 | +4 | +0.3% | 23,300 |
| 2024/04/23 | 1,288 | 1,294 | 1,247 | 1,267 | -5 | -0.4% | 17,000 |
| 2024/04/22 | 1,241 | 1,280 | 1,241 | 1,272 | +30 | +2.4% | 28,300 |
| 2024/04/19 | 1,288 | 1,290 | 1,227 | 1,242 | -46 | -3.6% | 47,500 |
| 2024/04/18 | 1,275 | 1,310 | 1,265 | 1,288 | +11 | +0.9% | 33,000 |
| 2024/04/17 | 1,277 | 1,296 | 1,260 | 1,277 | +16 | +1.3% | 47,400 |
| 2024/04/16 | 1,293 | 1,297 | 1,250 | 1,261 | -43 | -3.3% | 53,200 |
101～
150
件表示中 / 962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 | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55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 |
| ＤｍＭｉＸ | 28,200円 | -21.8% | +23.7% | 1.06% | 14.85倍 | 0.97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 |
| ＱＢネットＨＤ | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| アゴーラＨＧ | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
