ポプラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,185 | 1,187 | 1,170 | 1,173 | -19 | -1.6% | 5,000 |
| 2004/01/27 | 1,196 | 1,196 | 1,186 | 1,192 | -4 | -0.3% | 20,600 |
| 2004/01/26 | 1,197 | 1,198 | 1,189 | 1,196 | +13 | +1.1% | 7,100 |
| 2004/01/23 | 1,188 | 1,190 | 1,180 | 1,183 | -4 | -0.3% | 2,900 |
| 2004/01/22 | 1,196 | 1,198 | 1,181 | 1,187 | +4 | +0.3% | 4,200 |
| 2004/01/21 | 1,200 | 1,201 | 1,183 | 1,183 | -11 | -0.9% | 5,300 |
| 2004/01/20 | 1,185 | 1,195 | 1,180 | 1,194 | +9 | +0.8% | 3,900 |
| 2004/01/19 | 1,171 | 1,190 | 1,171 | 1,185 | +11 | +0.9% | 4,900 |
| 2004/01/16 | 1,169 | 1,186 | 1,162 | 1,174 | +7 | +0.6% | 1,700 |
| 2004/01/15 | 1,188 | 1,188 | 1,160 | 1,167 | -21 | -1.8% | 11,800 |
| 2004/01/14 | 1,205 | 1,205 | 1,188 | 1,188 | -12 | -1% | 3,400 |
| 2004/01/13 | 1,200 | 1,206 | 1,200 | 1,200 | ±0 | ±0% | 6,900 |
| 2004/01/09 | 1,199 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 4,700 |
| 2004/01/08 | 1,205 | 1,205 | 1,190 | 1,190 | -10 | -0.8% | 5,400 |
| 2004/01/07 | 1,202 | 1,220 | 1,200 | 1,200 | -2 | -0.2% | 9,000 |
| 2004/01/06 | 1,219 | 1,219 | 1,200 | 1,202 | +6 | +0.5% | 21,800 |
| 2004/01/05 | 1,167 | 1,196 | 1,167 | 1,196 | +51 | +4.5% | 5,400 |
| 2003/12/30 | 1,122 | 1,149 | 1,122 | 1,145 | +45 | +4.1% | 7,200 |
| 2003/12/29 | 1,087 | 1,104 | 1,087 | 1,100 | +15 | +1.4% | 8,200 |
| 2003/12/26 | 1,085 | 1,085 | 1,073 | 1,085 | +20 | +1.9% | 2,800 |
| 2003/12/25 | 1,090 | 1,090 | 1,030 | 1,065 | -16 | -1.5% | 5,800 |
| 2003/12/24 | 1,084 | 1,097 | 1,075 | 1,081 | +1 | +0.1% | 8,300 |
| 2003/12/22 | 1,080 | 1,086 | 1,080 | 1,080 | ±0 | ±0% | 8,800 |
| 2003/12/19 | 1,072 | 1,083 | 1,070 | 1,080 | -3 | -0.3% | 2,600 |
| 2003/12/18 | 1,087 | 1,095 | 1,070 | 1,083 | +8 | +0.7% | 4,600 |
| 2003/12/17 | 1,096 | 1,101 | 1,075 | 1,075 | -20 | -1.8% | 4,100 |
| 2003/12/16 | 1,114 | 1,114 | 1,092 | 1,095 | +2 | +0.2% | 3,600 |
| 2003/12/15 | 1,094 | 1,100 | 1,090 | 1,093 | +13 | +1.2% | 3,100 |
| 2003/12/12 | 1,135 | 1,135 | 1,080 | 1,080 | -44 | -3.9% | 15,500 |
| 2003/12/11 | 1,126 | 1,126 | 1,105 | 1,124 | -2 | -0.2% | 1,600 |
| 2003/12/10 | 1,140 | 1,140 | 1,118 | 1,126 | -14 | -1.2% | 9,100 |
| 2003/12/09 | 1,141 | 1,141 | 1,135 | 1,140 | -1 | -0.1% | 2,400 |
| 2003/12/08 | 1,140 | 1,141 | 1,137 | 1,141 | +6 | +0.5% | 3,900 |
| 2003/12/05 | 1,136 | 1,137 | 1,128 | 1,135 | -3 | -0.3% | 1,100 |
| 2003/12/04 | 1,141 | 1,141 | 1,122 | 1,138 | -3 | -0.3% | 1,700 |
| 2003/12/03 | 1,130 | 1,145 | 1,129 | 1,141 | +10 | +0.9% | 5,600 |
| 2003/12/02 | 1,139 | 1,139 | 1,120 | 1,131 | -12 | -1% | 1,500 |
| 2003/12/01 | 1,107 | 1,143 | 1,081 | 1,143 | +36 | +3.3% | 2,200 |
| 2003/11/28 | 1,148 | 1,150 | 1,105 | 1,107 | -19 | -1.7% | 20,800 |
| 2003/11/27 | 1,138 | 1,140 | 1,125 | 1,126 | +1 | +0.1% | 1,800 |
| 2003/11/26 | 1,149 | 1,149 | 1,122 | 1,125 | +6 | +0.5% | 1,400 |
| 2003/11/25 | 1,095 | 1,120 | 1,095 | 1,119 | +4 | +0.4% | 1,100 |
| 2003/11/21 | 1,070 | 1,128 | 1,070 | 1,115 | +6 | +0.5% | 2,800 |
| 2003/11/20 | 1,081 | 1,109 | 1,080 | 1,109 | +29 | +2.7% | 2,900 |
| 2003/11/19 | 1,071 | 1,100 | 1,071 | 1,080 | +9 | +0.8% | 6,300 |
| 2003/11/18 | 1,100 | 1,114 | 1,071 | 1,071 | -29 | -2.6% | 10,700 |
| 2003/11/17 | 1,117 | 1,119 | 1,100 | 1,100 | -17 | -1.5% | 14,400 |
| 2003/11/14 | 1,115 | 1,118 | 1,092 | 1,117 | +3 | +0.3% | 6,200 |
| 2003/11/13 | 1,112 | 1,114 | 1,100 | 1,114 | +3 | +0.3% | 7,400 |
| 2003/11/12 | 1,140 | 1,140 | 1,110 | 1,111 | +11 | +1% | 4,300 |
5251～
5300
件表示中 / 6225件
類似銘柄と比較する
現在ご覧いただいている「ポプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ポプラ | 19,000円 | -4.4% | -9.5% | 0.00% | 11.27倍 | 63.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| 大 和 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.37倍 | 0.40倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ＺＯＡ | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 東天紅 | 87,000円 | +1.9% | +2.0% | 1.72% | 5.08倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ピクスタ | 96,200円 | +4.1% | -60.2% | 4.68% | 10.56倍 | 1.48倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
