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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 1,333 | 1,346 | 1,292 | 1,304 | +1 | +0.1% | 31,100 |
| 2024/04/12 | 1,306 | 1,329 | 1,298 | 1,303 | -2 | -0.2% | 26,100 |
| 2024/04/11 | 1,305 | 1,320 | 1,286 | 1,305 | +3 | +0.2% | 43,300 |
| 2024/04/10 | 1,278 | 1,328 | 1,278 | 1,302 | +25 | +2% | 38,000 |
| 2024/04/09 | 1,256 | 1,279 | 1,244 | 1,277 | +19 | +1.5% | 45,300 |
| 2024/04/08 | 1,231 | 1,263 | 1,231 | 1,258 | +31 | +2.5% | 30,000 |
| 2024/04/05 | 1,250 | 1,269 | 1,210 | 1,227 | -37 | -2.9% | 70,900 |
| 2024/04/04 | 1,294 | 1,296 | 1,252 | 1,264 | -36 | -2.8% | 54,600 |
| 2024/04/03 | 1,280 | 1,308 | 1,270 | 1,300 | +11 | +0.9% | 41,700 |
| 2024/04/02 | 1,312 | 1,332 | 1,281 | 1,289 | -27 | -2.1% | 66,100 |
| 2024/04/01 | 1,400 | 1,400 | 1,316 | 1,316 | -57 | -4.2% | 64,700 |
| 2024/03/29 | 1,359 | 1,393 | 1,350 | 1,373 | +44 | +3.3% | 63,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,289 | 1,329 | -126 | -8.7% | 335,600 |
201～
250
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
