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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,440 | 1,440 | 1,412 | 1,412 | -45 | -3.1% | 47,900 |
| 2023/11/14 | 1,465 | 1,496 | 1,452 | 1,457 | -2 | -0.1% | 74,700 |
| 2023/11/13 | 1,390 | 1,465 | 1,385 | 1,459 | +69 | +5% | 113,300 |
| 2023/11/10 | 1,333 | 1,390 | 1,299 | 1,390 | +56 | +4.2% | 100,000 |
| 2023/11/09 | 1,240 | 1,346 | 1,240 | 1,334 | +102 | +8.3% | 129,100 |
| 2023/11/08 | 1,221 | 1,254 | 1,221 | 1,232 | +5 | +0.4% | 29,400 |
| 2023/11/07 | 1,235 | 1,238 | 1,226 | 1,227 | -4 | -0.3% | 17,200 |
| 2023/11/06 | 1,209 | 1,234 | 1,207 | 1,231 | +26 | +2.2% | 37,100 |
| 2023/11/02 | 1,192 | 1,205 | 1,192 | 1,205 | ±0 | ±0% | 14,400 |
| 2023/11/01 | 1,210 | 1,211 | 1,194 | 1,205 | -2 | -0.2% | 19,400 |
| 2023/10/31 | 1,180 | 1,207 | 1,168 | 1,207 | +23 | +1.9% | 24,400 |
| 2023/10/30 | 1,193 | 1,195 | 1,182 | 1,184 | -21 | -1.7% | 19,700 |
| 2023/10/27 | 1,186 | 1,205 | 1,186 | 1,205 | +19 | +1.6% | 13,500 |
| 2023/10/26 | 1,187 | 1,191 | 1,178 | 1,186 | -5 | -0.4% | 25,200 |
| 2023/10/25 | 1,203 | 1,204 | 1,191 | 1,191 | -4 | -0.3% | 14,000 |
| 2023/10/24 | 1,178 | 1,202 | 1,160 | 1,195 | +17 | +1.4% | 33,500 |
| 2023/10/23 | 1,191 | 1,192 | 1,173 | 1,178 | -13 | -1.1% | 18,900 |
| 2023/10/20 | 1,186 | 1,204 | 1,186 | 1,191 | +4 | +0.3% | 20,500 |
| 2023/10/19 | 1,200 | 1,203 | 1,187 | 1,187 | -20 | -1.7% | 23,800 |
| 2023/10/18 | 1,183 | 1,209 | 1,183 | 1,207 | +5 | +0.4% | 20,700 |
| 2023/10/17 | 1,178 | 1,217 | 1,178 | 1,202 | +44 | +3.8% | 39,900 |
| 2023/10/16 | 1,177 | 1,177 | 1,157 | 1,158 | -32 | -2.7% | 31,400 |
| 2023/10/13 | 1,212 | 1,212 | 1,180 | 1,190 | -22 | -1.8% | 22,100 |
| 2023/10/12 | 1,196 | 1,212 | 1,187 | 1,212 | +16 | +1.3% | 21,900 |
| 2023/10/11 | 1,198 | 1,203 | 1,193 | 1,196 | -2 | -0.2% | 11,100 |
| 2023/10/10 | 1,195 | 1,206 | 1,190 | 1,198 | +13 | +1.1% | 13,400 |
| 2023/10/06 | 1,187 | 1,189 | 1,175 | 1,185 | -2 | -0.2% | 18,500 |
| 2023/10/05 | 1,163 | 1,190 | 1,163 | 1,187 | +27 | +2.3% | 32,200 |
| 2023/10/04 | 1,183 | 1,185 | 1,154 | 1,160 | -28 | -2.4% | 34,100 |
| 2023/10/03 | 1,212 | 1,212 | 1,188 | 1,188 | -29 | -2.4% | 27,500 |
| 2023/10/02 | 1,241 | 1,257 | 1,217 | 1,217 | -24 | -1.9% | 28,000 |
| 2023/09/29 | 1,245 | 1,262 | 1,239 | 1,241 | -9 | -0.7% | 11,500 |
| 2023/09/28 | 1,250 | 1,264 | 1,247 | 1,250 | -16 | -1.3% | 19,400 |
| 2023/09/27 | 1,255 | 1,266 | 1,243 | 1,266 | +10 | +0.8% | 24,200 |
| 2023/09/26 | 1,271 | 1,271 | 1,255 | 1,256 | -8 | -0.6% | 16,000 |
| 2023/09/25 | 1,256 | 1,275 | 1,256 | 1,264 | +8 | +0.6% | 17,700 |
| 2023/09/22 | 1,234 | 1,260 | 1,228 | 1,256 | +23 | +1.9% | 19,100 |
| 2023/09/21 | 1,255 | 1,255 | 1,228 | 1,233 | -22 | -1.8% | 30,400 |
| 2023/09/20 | 1,271 | 1,271 | 1,251 | 1,255 | -18 | -1.4% | 20,900 |
| 2023/09/19 | 1,260 | 1,273 | 1,246 | 1,273 | +14 | +1.1% | 17,500 |
| 2023/09/15 | 1,275 | 1,278 | 1,250 | 1,259 | -16 | -1.3% | 30,400 |
| 2023/09/14 | 1,301 | 1,301 | 1,268 | 1,275 | -26 | -2% | 20,200 |
| 2023/09/13 | 1,287 | 1,303 | 1,278 | 1,301 | +18 | +1.4% | 46,500 |
| 2023/09/12 | 1,240 | 1,291 | 1,240 | 1,283 | +43 | +3.5% | 70,400 |
| 2023/09/11 | 1,244 | 1,250 | 1,234 | 1,240 | +4 | +0.3% | 19,500 |
| 2023/09/08 | 1,240 | 1,246 | 1,228 | 1,236 | -6 | -0.5% | 40,100 |
| 2023/09/07 | 1,264 | 1,264 | 1,236 | 1,242 | -22 | -1.7% | 53,400 |
| 2023/09/06 | 1,265 | 1,267 | 1,246 | 1,264 | -1 | -0.1% | 44,900 |
| 2023/09/05 | 1,275 | 1,278 | 1,260 | 1,265 | -10 | -0.8% | 20,100 |
| 2023/09/04 | 1,259 | 1,277 | 1,255 | 1,275 | +24 | +1.9% | 37,600 |
251～
300
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
