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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,186 | 1,188 | 1,172 | 1,174 | +4 | +0.3% | 7,000 |
| 2025/01/09 | 1,178 | 1,178 | 1,168 | 1,170 | -6 | -0.5% | 10,200 |
| 2025/01/08 | 1,191 | 1,191 | 1,172 | 1,176 | -24 | -2% | 18,500 |
| 2025/01/07 | 1,207 | 1,214 | 1,197 | 1,200 | -7 | -0.6% | 13,000 |
| 2025/01/06 | 1,209 | 1,220 | 1,207 | 1,207 | -1 | -0.1% | 14,300 |
| 2024/12/30 | 1,219 | 1,225 | 1,200 | 1,208 | -4 | -0.3% | 9,300 |
| 2024/12/27 | 1,191 | 1,213 | 1,188 | 1,212 | -9 | -0.7% | 16,200 |
| 2024/12/26 | 1,232 | 1,243 | 1,221 | 1,221 | -12 | -1% | 21,700 |
| 2024/12/25 | 1,249 | 1,249 | 1,225 | 1,233 | +2 | +0.2% | 348,400 |
| 2024/12/24 | 1,234 | 1,241 | 1,228 | 1,231 | -3 | -0.2% | 9,400 |
| 2024/12/23 | 1,230 | 1,243 | 1,220 | 1,234 | +9 | +0.7% | 12,200 |
| 2024/12/20 | 1,230 | 1,235 | 1,213 | 1,225 | +9 | +0.7% | 9,200 |
| 2024/12/19 | 1,206 | 1,229 | 1,206 | 1,216 | -6 | -0.5% | 9,300 |
| 2024/12/18 | 1,239 | 1,239 | 1,211 | 1,222 | -17 | -1.4% | 10,000 |
| 2024/12/17 | 1,218 | 1,240 | 1,183 | 1,239 | +15 | +1.2% | 26,400 |
| 2024/12/16 | 1,207 | 1,224 | 1,185 | 1,224 | +24 | +2% | 20,300 |
| 2024/12/13 | 1,217 | 1,221 | 1,182 | 1,200 | -32 | -2.6% | 38,200 |
| 2024/12/12 | 1,218 | 1,241 | 1,215 | 1,232 | +17 | +1.4% | 34,100 |
| 2024/12/11 | 1,251 | 1,254 | 1,215 | 1,215 | -15 | -1.2% | 19,500 |
| 2024/12/10 | 1,240 | 1,250 | 1,228 | 1,230 | -10 | -0.8% | 28,300 |
| 2024/12/09 | 1,257 | 1,257 | 1,231 | 1,240 | -17 | -1.4% | 14,800 |
| 2024/12/06 | 1,280 | 1,280 | 1,257 | 1,257 | -16 | -1.3% | 19,000 |
| 2024/12/05 | 1,275 | 1,286 | 1,273 | 1,273 | -1 | -0.1% | 8,200 |
| 2024/12/04 | 1,277 | 1,286 | 1,273 | 1,274 | -10 | -0.8% | 9,700 |
| 2024/12/03 | 1,273 | 1,284 | 1,260 | 1,284 | +4 | +0.3% | 17,700 |
| 2024/12/02 | 1,282 | 1,286 | 1,272 | 1,280 | -2 | -0.2% | 8,100 |
| 2024/11/29 | 1,283 | 1,300 | 1,272 | 1,282 | -1 | -0.1% | 13,100 |
| 2024/11/28 | 1,288 | 1,300 | 1,279 | 1,283 | -19 | -1.5% | 235,900 |
| 2024/11/27 | 1,293 | 1,302 | 1,278 | 1,302 | +9 | +0.7% | 12,200 |
| 2024/11/26 | 1,306 | 1,306 | 1,286 | 1,293 | -13 | -1% | 13,000 |
| 2024/11/25 | 1,305 | 1,318 | 1,279 | 1,306 | +5 | +0.4% | 12,700 |
| 2024/11/22 | 1,302 | 1,302 | 1,283 | 1,301 | +18 | +1.4% | 6,200 |
| 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 |
151～
200
件表示中 / 1143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 | 152,500円 | +4.1% | +6.6% | 2.62% | 14.87倍 | 1.70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 |
| タカミヤ | 34,800円 | +12.7% | -11.1% | 4.60% | 15.93倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ジモティー | 159,700円 | +14.3% | 0.0% | 0.00% | 34.01倍 | 10.04倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| 極楽湯ＨＤ | 49,200円 | +8.8% | +0.1% | 0.00% | 17.17倍 | 4.34倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ロイヤルホテル | 100,900円 | +16.0% | +13.1% | 0.50% | 25.69倍 | 1.01倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
