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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,265 | 1,280 | 1,253 | 1,262 | -3 | -0.2% | 13,900 |
| 2024/08/20 | 1,266 | 1,296 | 1,252 | 1,265 | +10 | +0.8% | 29,600 |
| 2024/08/19 | 1,301 | 1,311 | 1,255 | 1,255 | -46 | -3.5% | 35,600 |
| 2024/08/16 | 1,297 | 1,312 | 1,286 | 1,301 | +19 | +1.5% | 31,000 |
| 2024/08/15 | 1,282 | 1,297 | 1,269 | 1,282 | +10 | +0.8% | 25,200 |
| 2024/08/14 | 1,269 | 1,279 | 1,231 | 1,272 | +27 | +2.2% | 29,400 |
| 2024/08/13 | 1,249 | 1,266 | 1,226 | 1,245 | +16 | +1.3% | 35,800 |
| 2024/08/09 | 1,239 | 1,264 | 1,191 | 1,229 | +161 | +15.1% | 81,500 |
| 2024/08/08 | 1,026 | 1,116 | 1,026 | 1,068 | +32 | +3.1% | 30,300 |
| 2024/08/07 | 1,006 | 1,071 | 999 | 1,036 | ±0 | ±0% | 34,500 |
| 2024/08/06 | 1,032 | 1,052 | 1,013 | 1,036 | +92 | +9.7% | 48,400 |
| 2024/08/05 | 1,076 | 1,089 | 944 | 944 | -211 | -18.3% | 94,600 |
| 2024/08/02 | 1,237 | 1,239 | 1,155 | 1,155 | -127 | -9.9% | 52,400 |
| 2024/08/01 | 1,308 | 1,329 | 1,258 | 1,282 | -17 | -1.3% | 39,800 |
| 2024/07/31 | 1,333 | 1,333 | 1,283 | 1,299 | -34 | -2.6% | 22,000 |
| 2024/07/30 | 1,303 | 1,351 | 1,278 | 1,333 | +30 | +2.3% | 110,000 |
| 2024/07/29 | 1,258 | 1,303 | 1,258 | 1,303 | +65 | +5.3% | 35,300 |
| 2024/07/26 | 1,220 | 1,250 | 1,217 | 1,238 | +16 | +1.3% | 10,700 |
| 2024/07/25 | 1,218 | 1,246 | 1,215 | 1,222 | -13 | -1.1% | 34,600 |
| 2024/07/24 | 1,265 | 1,271 | 1,235 | 1,235 | -50 | -3.9% | 20,500 |
| 2024/07/23 | 1,258 | 1,290 | 1,258 | 1,285 | +27 | +2.1% | 18,200 |
| 2024/07/22 | 1,276 | 1,276 | 1,250 | 1,258 | -23 | -1.8% | 19,600 |
| 2024/07/19 | 1,304 | 1,304 | 1,270 | 1,281 | -14 | -1.1% | 48,500 |
| 2024/07/18 | 1,304 | 1,325 | 1,286 | 1,295 | +5 | +0.4% | 41,500 |
| 2024/07/17 | 1,276 | 1,299 | 1,276 | 1,290 | +8 | +0.6% | 27,300 |
| 2024/07/16 | 1,269 | 1,296 | 1,257 | 1,282 | +33 | +2.6% | 47,400 |
| 2024/07/12 | 1,229 | 1,271 | 1,229 | 1,249 | +20 | +1.6% | 33,400 |
| 2024/07/11 | 1,239 | 1,239 | 1,211 | 1,229 | -6 | -0.5% | 19,400 |
| 2024/07/10 | 1,230 | 1,249 | 1,224 | 1,235 | +4 | +0.3% | 26,600 |
| 2024/07/09 | 1,224 | 1,240 | 1,213 | 1,231 | +8 | +0.7% | 25,700 |
| 2024/07/08 | 1,207 | 1,225 | 1,182 | 1,223 | +18 | +1.5% | 28,800 |
| 2024/07/05 | 1,189 | 1,205 | 1,181 | 1,205 | +17 | +1.4% | 29,800 |
| 2024/07/04 | 1,189 | 1,192 | 1,178 | 1,188 | +5 | +0.4% | 16,200 |
| 2024/07/03 | 1,175 | 1,187 | 1,169 | 1,183 | +14 | +1.2% | 23,300 |
| 2024/07/02 | 1,173 | 1,173 | 1,156 | 1,169 | +7 | +0.6% | 21,000 |
| 2024/07/01 | 1,187 | 1,191 | 1,158 | 1,162 | -12 | -1% | 34,900 |
| 2024/06/28 | 1,196 | 1,196 | 1,171 | 1,174 | -17 | -1.4% | 29,600 |
| 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 |
151～
200
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
