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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,278 | 1,311 | 1,274 | 1,283 | +5 | +0.4% | 15,100 |
| 2024/11/20 | 1,279 | 1,286 | 1,270 | 1,278 | -1 | -0.1% | 11,800 |
| 2024/11/19 | 1,277 | 1,302 | 1,250 | 1,279 | +2 | +0.2% | 27,600 |
| 2024/11/18 | 1,261 | 1,291 | 1,253 | 1,277 | +24 | +1.9% | 10,700 |
| 2024/11/15 | 1,252 | 1,260 | 1,236 | 1,253 | +2 | +0.2% | 20,000 |
| 2024/11/14 | 1,285 | 1,285 | 1,251 | 1,251 | -4 | -0.3% | 11,500 |
| 2024/11/13 | 1,314 | 1,314 | 1,255 | 1,255 | -59 | -4.5% | 21,900 |
| 2024/11/12 | 1,352 | 1,352 | 1,301 | 1,314 | -40 | -3% | 12,800 |
| 2024/11/11 | 1,380 | 1,386 | 1,285 | 1,354 | -62 | -4.4% | 139,800 |
| 2024/11/08 | 1,428 | 1,445 | 1,399 | 1,416 | +10 | +0.7% | 27,800 |
| 2024/11/07 | 1,418 | 1,421 | 1,380 | 1,406 | -14 | -1% | 15,500 |
| 2024/11/06 | 1,427 | 1,445 | 1,419 | 1,420 | -27 | -1.9% | 21,000 |
| 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 |
151～
200
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
