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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 936.4 | 940.9 | 936.4 | 940.9 | +9.1 | +1% | 3,630 |
| 2002/11/01 | 945.5 | 945.5 | 918.2 | 931.8 | -13.7 | -1.4% | 7,480 |
| 2002/10/31 | 945.5 | 945.5 | 945.5 | 945.5 | -9 | -0.9% | 2,420 |
| 2002/10/30 | 936.4 | 954.5 | 936.4 | 954.5 | -19.1 | -2% | 5,940 |
| 2002/10/29 | 992.7 | 992.7 | 973.6 | 973.6 | +0.9 | +0.1% | 17,160 |
| 2002/10/28 | 972.7 | 972.7 | 967.3 | 972.7 | +18.2 | +1.9% | 880 |
| 2002/10/25 | 931.8 | 954.5 | 927.3 | 954.5 | -13.7 | -1.4% | 3,960 |
| 2002/10/24 | 986.4 | 986.4 | 968.2 | 968.2 | -22.7 | -2.3% | 2,200 |
| 2002/10/23 | 990.9 | 990.9 | 990.9 | 990.9 | - | - | 1,320 |
| 2002/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/21 | 1,045.5 | 1,046.4 | 1,036.4 | 1,036.4 | -4.5 | -0.4% | 5,500 |
| 2002/10/18 | 1,041.8 | 1,042.7 | 1,040.9 | 1,040.9 | +2.7 | +0.3% | 2,970 |
| 2002/10/17 | 1,037.3 | 1,038.2 | 1,036.4 | 1,038.2 | -34.5 | -3.2% | 2,860 |
| 2002/10/16 | 1,090.9 | 1,090.9 | 1,072.7 | 1,072.7 | +18.2 | +1.7% | 9,570 |
| 2002/10/15 | 937.3 | 1,054.5 | 937.3 | 1,054.5 | +118.1 | +12.6% | 5,060 |
| 2002/10/11 | 911.8 | 936.4 | 911.8 | 936.4 | +9.1 | +1% | 3,080 |
| 2002/10/10 | 936.4 | 936.4 | 927.3 | 927.3 | -9.1 | -1% | 8,470 |
| 2002/10/09 | 954.5 | 954.5 | 936.4 | 936.4 | -52.7 | -5.3% | 1,760 |
| 2002/10/08 | 989.1 | 989.1 | 989.1 | 989.1 | - | - | 1,100 |
| 2002/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/04 | 1,043.6 | 1,043.6 | 952.7 | 989.1 | -65.4 | -6.2% | 2,200 |
| 2002/10/03 | 1,036.4 | 1,054.5 | 1,036.4 | 1,054.5 | -36.4 | -3.3% | 8,140 |
| 2002/10/02 | 1,000 | 1,090.9 | 1,000 | 1,090.9 | +63.6 | +6.2% | 5,940 |
| 2002/10/01 | 1,021.8 | 1,027.3 | 1,018.2 | 1,027.3 | +26.4 | +2.6% | 5,390 |
| 2002/09/30 | 1,000.9 | 1,009.1 | 1,000.9 | 1,000.9 | +19.1 | +1.9% | 6,930 |
| 2002/09/27 | 981.8 | 982.7 | 981.8 | 981.8 | ±0 | ±0% | 6,710 |
| 2002/09/26 | 972.7 | 981.8 | 972.7 | 981.8 | +9.1 | +0.9% | 1,760 |
| 2002/09/25 | 975.5 | 975.5 | 972.7 | 972.7 | +34.5 | +3.7% | 1,210 |
| 2002/09/24 | 981.8 | 981.8 | 938.2 | 938.2 | +0.9 | +0.1% | 2,090 |
| 2002/09/20 | 936.4 | 937.3 | 936.4 | 937.3 | -62.7 | -6.3% | 550 |
| 2002/09/19 | 936.4 | 1,000 | 930.9 | 1,000 | +63.6 | +6.8% | 4,510 |
| 2002/09/18 | 945.5 | 945.5 | 936.4 | 936.4 | -9.1 | -1% | 2,420 |
| 2002/09/17 | 972.7 | 972.7 | 936.4 | 945.5 | -27.2 | -2.8% | 2,750 |
| 2002/09/13 | 954.5 | 972.7 | 954.5 | 972.7 | ±0 | ±0% | 1,430 |
| 2002/09/12 | 955.5 | 972.7 | 955.5 | 972.7 | ±0 | ±0% | 1,540 |
| 2002/09/11 | 972.7 | 972.7 | 972.7 | 972.7 | -9.1 | -0.9% | 1,210 |
| 2002/09/10 | 1,000 | 1,000 | 981.8 | 981.8 | -18.2 | -1.8% | 5,500 |
| 2002/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | +18.2 | +1.9% | 550 |
| 2002/09/06 | 981.8 | 981.8 | 981.8 | 981.8 | -17.3 | -1.7% | 1,980 |
| 2002/09/05 | 980 | 1,000 | 980 | 999.1 | +71.8 | +7.7% | 3,190 |
| 2002/09/04 | 981.8 | 989.1 | 927.3 | 927.3 | -54.5 | -5.6% | 12,210 |
| 2002/09/03 | 999.1 | 999.1 | 981.8 | 981.8 | -18.2 | -1.8% | 6,380 |
| 2002/09/02 | 1,009.1 | 1,009.1 | 1,000 | 1,000 | -9.1 | -0.9% | 17,160 |
| 2002/08/30 | 1,043.6 | 1,043.6 | 1,009.1 | 1,009.1 | -36.4 | -3.5% | 5,280 |
| 2002/08/29 | 1,045.5 | 1,045.5 | 1,045.5 | 1,045.5 | -18.1 | -1.7% | 440 |
| 2002/08/28 | 1,063.6 | 1,063.6 | 1,063.6 | 1,063.6 | ±0 | ±0% | 3,740 |
| 2002/08/27 | 1,072.7 | 1,077.3 | 1,063.6 | 1,063.6 | -9.1 | -0.8% | 15,950 |
| 2002/08/26 | 1,079.1 | 1,079.1 | 1,072.7 | 1,072.7 | -8.2 | -0.8% | 1,210 |
| 2002/08/23 | 1,080.9 | 1,080.9 | 1,072.7 | 1,080.9 | +35.4 | +3.4% | 770 |
| 2002/08/22 | 1,045.5 | 1,045.5 | 1,036.4 | 1,045.5 | -12.7 | -1.2% | 2,530 |
5551～
5600
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
