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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,551 | 1,607 | 1,433 | 1,455 | -116 | -7.4% | 411,900 |
| 2024/03/26 | 1,544 | 1,619 | 1,523 | 1,571 | +60 | +4% | 129,200 |
| 2024/03/25 | 1,510 | 1,557 | 1,494 | 1,511 | +12 | +0.8% | 124,100 |
| 2024/03/22 | 1,436 | 1,505 | 1,391 | 1,499 | +70 | +4.9% | 147,900 |
| 2024/03/21 | 1,376 | 1,442 | 1,375 | 1,429 | +70 | +5.2% | 81,800 |
| 2024/03/19 | 1,392 | 1,397 | 1,353 | 1,359 | -33 | -2.4% | 42,400 |
| 2024/03/18 | 1,374 | 1,400 | 1,345 | 1,392 | +22 | +1.6% | 56,700 |
| 2024/03/15 | 1,405 | 1,411 | 1,365 | 1,370 | -60 | -4.2% | 42,000 |
| 2024/03/14 | 1,424 | 1,445 | 1,406 | 1,430 | +20 | +1.4% | 54,400 |
| 2024/03/13 | 1,424 | 1,425 | 1,391 | 1,410 | -14 | -1% | 19,200 |
| 2024/03/12 | 1,386 | 1,427 | 1,378 | 1,424 | +31 | +2.2% | 29,300 |
| 2024/03/11 | 1,430 | 1,450 | 1,371 | 1,393 | -58 | -4% | 63,900 |
| 2024/03/08 | 1,380 | 1,480 | 1,370 | 1,451 | +71 | +5.1% | 71,800 |
| 2024/03/07 | 1,400 | 1,445 | 1,350 | 1,380 | -14 | -1% | 55,300 |
| 2024/03/06 | 1,370 | 1,444 | 1,359 | 1,394 | +24 | +1.8% | 79,300 |
| 2024/03/05 | 1,330 | 1,388 | 1,309 | 1,370 | +40 | +3% | 75,000 |
| 2024/03/04 | 1,355 | 1,408 | 1,330 | 1,330 | -28 | -2.1% | 104,900 |
| 2024/03/01 | 1,383 | 1,383 | 1,334 | 1,358 | -8 | -0.6% | 63,500 |
| 2024/02/29 | 1,425 | 1,425 | 1,365 | 1,366 | -73 | -5.1% | 63,300 |
| 2024/02/28 | 1,404 | 1,458 | 1,404 | 1,439 | +35 | +2.5% | 45,800 |
| 2024/02/27 | 1,450 | 1,461 | 1,385 | 1,404 | -51 | -3.5% | 66,200 |
| 2024/02/26 | 1,424 | 1,495 | 1,405 | 1,455 | +61 | +4.4% | 176,800 |
| 2024/02/22 | 1,400 | 1,430 | 1,382 | 1,394 | -6 | -0.4% | 46,200 |
| 2024/02/21 | 1,453 | 1,454 | 1,388 | 1,400 | -37 | -2.6% | 88,100 |
| 2024/02/20 | 1,475 | 1,507 | 1,437 | 1,437 | -56 | -3.8% | 104,400 |
| 2024/02/19 | 1,613 | 1,655 | 1,370 | 1,493 | -137 | -8.4% | 353,300 |
| 2024/02/16 | 1,601 | 1,684 | 1,557 | 1,630 | +9 | +0.6% | 266,100 |
| 2024/02/15 | 1,485 | 1,662 | 1,428 | 1,621 | +58 | +3.7% | 344,700 |
| 2024/02/14 | 1,583 | 1,600 | 1,455 | 1,563 | -47 | -2.9% | 208,400 |
| 2024/02/13 | 1,430 | 1,640 | 1,406 | 1,610 | +270 | +20.1% | 772,900 |
| 2024/02/09 | 1,343 | 1,379 | 1,336 | 1,340 | -10 | -0.7% | 18,600 |
| 2024/02/08 | 1,360 | 1,383 | 1,350 | 1,350 | -14 | -1% | 23,400 |
| 2024/02/07 | 1,374 | 1,406 | 1,355 | 1,364 | -32 | -2.3% | 47,800 |
| 2024/02/06 | 1,352 | 1,420 | 1,352 | 1,396 | +32 | +2.3% | 135,400 |
| 2024/02/05 | 1,274 | 1,435 | 1,267 | 1,364 | +94 | +7.4% | 219,900 |
| 2024/02/02 | 1,220 | 1,276 | 1,203 | 1,270 | +44 | +3.6% | 73,600 |
| 2024/02/01 | 1,220 | 1,287 | 1,198 | 1,226 | +89 | +7.8% | 230,900 |
| 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 |
251～
300
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
