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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,150 | 1,150 | 1,125 | 1,137 | -4 | -0.4% | 17,500 |
| 2024/01/30 | 1,159 | 1,160 | 1,141 | 1,141 | -9 | -0.8% | 8,800 |
| 2024/01/29 | 1,142 | 1,155 | 1,142 | 1,150 | +5 | +0.4% | 6,900 |
| 2024/01/26 | 1,145 | 1,169 | 1,145 | 1,145 | -11 | -1% | 12,200 |
| 2024/01/25 | 1,142 | 1,159 | 1,137 | 1,156 | +18 | +1.6% | 7,400 |
| 2024/01/24 | 1,145 | 1,149 | 1,136 | 1,138 | -6 | -0.5% | 7,700 |
| 2024/01/23 | 1,159 | 1,162 | 1,140 | 1,144 | -7 | -0.6% | 9,700 |
| 2024/01/22 | 1,140 | 1,159 | 1,135 | 1,151 | +8 | +0.7% | 11,300 |
| 2024/01/19 | 1,146 | 1,161 | 1,142 | 1,143 | -3 | -0.3% | 15,600 |
| 2024/01/18 | 1,166 | 1,169 | 1,146 | 1,146 | -20 | -1.7% | 17,600 |
| 2024/01/17 | 1,167 | 1,185 | 1,166 | 1,166 | -6 | -0.5% | 14,100 |
| 2024/01/16 | 1,188 | 1,204 | 1,165 | 1,172 | -12 | -1% | 32,600 |
| 2024/01/15 | 1,194 | 1,194 | 1,180 | 1,184 | -6 | -0.5% | 11,400 |
| 2024/01/12 | 1,199 | 1,199 | 1,181 | 1,190 | +10 | +0.8% | 23,100 |
| 2024/01/11 | 1,186 | 1,190 | 1,170 | 1,180 | -12 | -1% | 16,000 |
| 2024/01/10 | 1,159 | 1,201 | 1,156 | 1,192 | +22 | +1.9% | 40,500 |
| 2024/01/09 | 1,149 | 1,180 | 1,146 | 1,170 | +21 | +1.8% | 17,000 |
| 2024/01/05 | 1,154 | 1,170 | 1,144 | 1,149 | -5 | -0.4% | 27,800 |
| 2024/01/04 | 1,145 | 1,154 | 1,135 | 1,154 | -11 | -0.9% | 20,800 |
| 2023/12/29 | 1,154 | 1,195 | 1,143 | 1,165 | +9 | +0.8% | 47,000 |
| 2023/12/28 | 1,150 | 1,156 | 1,106 | 1,156 | -32 | -2.7% | 56,100 |
| 2023/12/27 | 1,165 | 1,190 | 1,161 | 1,188 | +20 | +1.7% | 65,800 |
| 2023/12/26 | 1,140 | 1,176 | 1,140 | 1,168 | +28 | +2.5% | 60,600 |
| 2023/12/25 | 1,135 | 1,147 | 1,127 | 1,140 | +5 | +0.4% | 42,600 |
| 2023/12/22 | 1,115 | 1,166 | 1,115 | 1,135 | +22 | +2% | 48,000 |
| 2023/12/21 | 1,109 | 1,142 | 1,090 | 1,113 | +1 | +0.1% | 53,500 |
| 2023/12/20 | 1,093 | 1,134 | 1,087 | 1,112 | +15 | +1.4% | 58,000 |
| 2023/12/19 | 1,043 | 1,099 | 1,043 | 1,097 | +54 | +5.2% | 69,700 |
| 2023/12/18 | 1,046 | 1,047 | 1,032 | 1,043 | -13 | -1.2% | 42,000 |
| 2023/12/15 | 1,052 | 1,064 | 1,042 | 1,056 | -1 | -0.1% | 33,200 |
| 2023/12/14 | 1,068 | 1,074 | 1,054 | 1,057 | -12 | -1.1% | 28,900 |
| 2023/12/13 | 1,048 | 1,074 | 1,037 | 1,069 | +18 | +1.7% | 43,300 |
| 2023/12/12 | 1,078 | 1,079 | 1,043 | 1,051 | -30 | -2.8% | 70,600 |
| 2023/12/11 | 1,075 | 1,087 | 1,060 | 1,081 | +5 | +0.5% | 46,000 |
| 2023/12/08 | 1,116 | 1,116 | 1,076 | 1,076 | -47 | -4.2% | 88,000 |
| 2023/12/07 | 1,153 | 1,155 | 1,123 | 1,123 | -35 | -3% | 49,200 |
| 2023/12/06 | 1,163 | 1,170 | 1,145 | 1,158 | -5 | -0.4% | 47,100 |
| 2023/12/05 | 1,155 | 1,192 | 1,153 | 1,163 | +2 | +0.2% | 58,800 |
| 2023/12/04 | 1,142 | 1,178 | 1,138 | 1,161 | +13 | +1.1% | 64,500 |
| 2023/12/01 | 1,146 | 1,149 | 1,116 | 1,148 | +7 | +0.6% | 72,600 |
| 2023/11/30 | 1,196 | 1,197 | 1,115 | 1,141 | -68 | -5.6% | 189,500 |
| 2023/11/29 | 1,238 | 1,238 | 1,187 | 1,209 | -29 | -2.3% | 104,200 |
| 2023/11/28 | 1,277 | 1,277 | 1,205 | 1,238 | -46 | -3.6% | 105,700 |
| 2023/11/27 | 1,346 | 1,359 | 1,281 | 1,284 | -92 | -6.7% | 50,900 |
| 2023/11/24 | 1,390 | 1,412 | 1,369 | 1,376 | -14 | -1% | 36,800 |
| 2023/11/22 | 1,443 | 1,443 | 1,380 | 1,390 | -53 | -3.7% | 20,200 |
| 2023/11/21 | 1,384 | 1,443 | 1,384 | 1,443 | +67 | +4.9% | 41,200 |
| 2023/11/20 | 1,369 | 1,389 | 1,356 | 1,376 | +6 | +0.4% | 15,100 |
| 2023/11/17 | 1,378 | 1,386 | 1,349 | 1,370 | -9 | -0.7% | 30,300 |
| 2023/11/16 | 1,411 | 1,411 | 1,375 | 1,379 | -33 | -2.3% | 23,500 |
201～
250
件表示中 / 962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 | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55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 |
| ＤｍＭｉＸ | 28,200円 | -21.8% | +23.7% | 1.06% | 14.85倍 | 0.97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 |
| ＱＢネットＨＤ | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| アゴーラＨＧ | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
