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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
201～
250
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
