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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,420 | 1,447 | 1,402 | 1,447 | +31 | +2.2% | 9,000 |
| 2024/11/01 | 1,394 | 1,423 | 1,378 | 1,416 | +6 | +0.4% | 15,800 |
| 2024/10/31 | 1,378 | 1,417 | 1,378 | 1,410 | +32 | +2.3% | 8,000 |
| 2024/10/30 | 1,393 | 1,419 | 1,378 | 1,378 | -15 | -1.1% | 24,500 |
| 2024/10/29 | 1,396 | 1,408 | 1,364 | 1,393 | +4 | +0.3% | 12,800 |
| 2024/10/28 | 1,357 | 1,400 | 1,351 | 1,389 | +32 | +2.4% | 12,200 |
| 2024/10/25 | 1,339 | 1,357 | 1,312 | 1,357 | ±0 | ±0% | 19,300 |
| 2024/10/24 | 1,360 | 1,397 | 1,316 | 1,357 | -14 | -1% | 26,500 |
| 2024/10/23 | 1,375 | 1,402 | 1,340 | 1,371 | -4 | -0.3% | 9,700 |
| 2024/10/22 | 1,405 | 1,405 | 1,372 | 1,375 | -30 | -2.1% | 12,700 |
| 2024/10/21 | 1,384 | 1,416 | 1,376 | 1,405 | +15 | +1.1% | 10,700 |
| 2024/10/18 | 1,409 | 1,409 | 1,379 | 1,390 | -19 | -1.3% | 6,800 |
| 2024/10/17 | 1,389 | 1,409 | 1,376 | 1,409 | +26 | +1.9% | 7,400 |
| 2024/10/16 | 1,384 | 1,392 | 1,381 | 1,383 | -23 | -1.6% | 2,200 |
| 2024/10/15 | 1,395 | 1,410 | 1,373 | 1,406 | +21 | +1.5% | 7,100 |
| 2024/10/11 | 1,402 | 1,402 | 1,385 | 1,385 | -17 | -1.2% | 7,600 |
| 2024/10/10 | 1,418 | 1,418 | 1,390 | 1,402 | -16 | -1.1% | 5,100 |
| 2024/10/09 | 1,417 | 1,418 | 1,403 | 1,418 | +19 | +1.4% | 1,300 |
| 2024/10/08 | 1,400 | 1,405 | 1,388 | 1,399 | -1 | -0.1% | 7,200 |
| 2024/10/07 | 1,425 | 1,425 | 1,400 | 1,400 | -10 | -0.7% | 7,300 |
| 2024/10/04 | 1,399 | 1,410 | 1,394 | 1,410 | +14 | +1% | 9,000 |
| 2024/10/03 | 1,419 | 1,419 | 1,387 | 1,396 | +7 | +0.5% | 9,200 |
| 2024/10/02 | 1,401 | 1,414 | 1,382 | 1,389 | -12 | -0.9% | 18,700 |
| 2024/10/01 | 1,406 | 1,427 | 1,365 | 1,401 | +15 | +1.1% | 14,300 |
| 2024/09/30 | 1,433 | 1,446 | 1,385 | 1,386 | -77 | -5.3% | 27,100 |
| 2024/09/27 | 1,482 | 1,484 | 1,442 | 1,463 | -33 | -2.2% | 28,600 |
| 2024/09/26 | 1,460 | 1,496 | 1,453 | 1,496 | +36 | +2.5% | 17,300 |
| 2024/09/25 | 1,456 | 1,475 | 1,449 | 1,460 | +2 | +0.1% | 11,800 |
| 2024/09/24 | 1,497 | 1,497 | 1,454 | 1,458 | -29 | -2% | 12,400 |
| 2024/09/20 | 1,483 | 1,497 | 1,467 | 1,487 | +14 | +1% | 14,500 |
| 2024/09/19 | 1,474 | 1,493 | 1,472 | 1,473 | +6 | +0.4% | 13,400 |
| 2024/09/18 | 1,470 | 1,480 | 1,439 | 1,467 | +1 | +0.1% | 20,300 |
| 2024/09/17 | 1,430 | 1,466 | 1,430 | 1,466 | +40 | +2.8% | 20,600 |
| 2024/09/13 | 1,437 | 1,454 | 1,411 | 1,426 | -10 | -0.7% | 18,500 |
| 2024/09/12 | 1,413 | 1,453 | 1,410 | 1,436 | +19 | +1.3% | 26,700 |
| 2024/09/11 | 1,474 | 1,476 | 1,382 | 1,417 | -57 | -3.9% | 66,200 |
| 2024/09/10 | 1,478 | 1,487 | 1,437 | 1,474 | +1 | +0.1% | 31,000 |
| 2024/09/09 | 1,423 | 1,488 | 1,422 | 1,473 | +20 | +1.4% | 22,400 |
| 2024/09/06 | 1,462 | 1,474 | 1,450 | 1,453 | -8 | -0.5% | 20,100 |
| 2024/09/05 | 1,438 | 1,493 | 1,438 | 1,461 | +8 | +0.6% | 21,700 |
| 2024/09/04 | 1,445 | 1,492 | 1,435 | 1,453 | -37 | -2.5% | 29,900 |
| 2024/09/03 | 1,495 | 1,540 | 1,478 | 1,490 | -14 | -0.9% | 36,000 |
| 2024/09/02 | 1,483 | 1,541 | 1,455 | 1,504 | +19 | +1.3% | 52,800 |
| 2024/08/30 | 1,485 | 1,497 | 1,457 | 1,485 | -9 | -0.6% | 33,900 |
| 2024/08/29 | 1,468 | 1,504 | 1,449 | 1,494 | -4 | -0.3% | 25,000 |
| 2024/08/28 | 1,480 | 1,507 | 1,460 | 1,498 | ±0 | ±0% | 54,100 |
| 2024/08/27 | 1,386 | 1,550 | 1,369 | 1,498 | +118 | +8.6% | 115,100 |
| 2024/08/26 | 1,320 | 1,388 | 1,320 | 1,380 | +64 | +4.9% | 29,900 |
| 2024/08/23 | 1,343 | 1,343 | 1,315 | 1,316 | -27 | -2% | 15,100 |
| 2024/08/22 | 1,272 | 1,347 | 1,261 | 1,343 | +81 | +6.4% | 47,500 |
101～
150
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
