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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,198.3 | 1,198.3 | 1,165.3 | 1,190.1 | +33.1 | +2.9% | 5,687 |
| 2000/08/11 | 1,140.5 | 1,157 | 1,115.7 | 1,157 | +41.3 | +3.7% | 7,744 |
| 2000/08/10 | 1,095 | 1,115.7 | 1,095 | 1,115.7 | ±0 | ±0% | 28,798 |
| 2000/08/09 | 1,115.7 | 1,140.5 | 1,090.9 | 1,115.7 | +33.1 | +3.1% | 5,082 |
| 2000/08/08 | 1,103.3 | 1,107.4 | 1,074.4 | 1,082.6 | -33.1 | -3% | 19,118 |
| 2000/08/07 | 1,132.2 | 1,132.2 | 1,115.7 | 1,115.7 | -24.8 | -2.2% | 13,189 |
| 2000/08/04 | 1,140.5 | 1,140.5 | 1,132.2 | 1,140.5 | -16.5 | -1.4% | 6,050 |
| 2000/08/03 | 1,157 | 1,157 | 1,115.7 | 1,157 | +16.5 | +1.4% | 3,146 |
| 2000/08/02 | 1,140.5 | 1,157 | 1,132.2 | 1,140.5 | -16.5 | -1.4% | 8,712 |
| 2000/08/01 | 1,115.7 | 1,157 | 1,107.4 | 1,157 | +41.3 | +3.7% | 17,545 |
| 2000/07/31 | 1,157 | 1,157 | 1,099.2 | 1,115.7 | -49.6 | -4.3% | 13,431 |
| 2000/07/28 | 1,173.6 | 1,198.3 | 1,165.3 | 1,165.3 | -33 | -2.8% | 7,139 |
| 2000/07/27 | 1,223.1 | 1,223.1 | 1,190.1 | 1,198.3 | -24.8 | -2% | 12,947 |
| 2000/07/26 | 1,239.7 | 1,239.7 | 1,223.1 | 1,223.1 | -16.6 | -1.3% | 12,463 |
| 2000/07/25 | 1,239.7 | 1,243.8 | 1,231.4 | 1,239.7 | -4.1 | -0.3% | 10,648 |
| 2000/07/24 | 1,281 | 1,281 | 1,239.7 | 1,243.8 | -37.2 | -2.9% | 10,769 |
| 2000/07/21 | 1,289.3 | 1,297.5 | 1,281 | 1,281 | -12.4 | -1% | 18,755 |
| 2000/07/19 | 1,297.5 | 1,297.5 | 1,285.1 | 1,293.4 | -4.1 | -0.3% | 2,541 |
| 2000/07/18 | 1,363.6 | 1,363.6 | 1,293.4 | 1,297.5 | -8.3 | -0.6% | 6,776 |
| 2000/07/17 | 1,297.5 | 1,305.8 | 1,256.2 | 1,305.8 | ±0 | ±0% | 10,890 |
| 2000/07/14 | 1,322.3 | 1,338.8 | 1,297.5 | 1,305.8 | -16.5 | -1.2% | 10,285 |
| 2000/07/13 | 1,338.8 | 1,345.5 | 1,305.8 | 1,322.3 | ±0 | ±0% | 11,253 |
| 2000/07/12 | 1,355.4 | 1,356.2 | 1,314 | 1,322.3 | -33.1 | -2.4% | 15,972 |
| 2000/07/11 | 1,388.4 | 1,388.4 | 1,347.1 | 1,355.4 | -16.5 | -1.2% | 7,381 |
| 2000/07/10 | 1,388.4 | 1,405 | 1,371.9 | 1,371.9 | -16.5 | -1.2% | 9,075 |
| 2000/07/07 | 1,413.2 | 1,413.2 | 1,363.6 | 1,388.4 | -16.6 | -1.2% | 10,164 |
| 2000/07/06 | 1,429.8 | 1,429.8 | 1,405 | 1,405 | -16.5 | -1.2% | 33,517 |
| 2000/07/05 | 1,396.7 | 1,421.5 | 1,388.4 | 1,421.5 | +74.4 | +5.5% | 15,488 |
| 2000/07/04 | 1,322.3 | 1,347.1 | 1,305.8 | 1,347.1 | +33.1 | +2.5% | 12,463 |
| 2000/07/03 | 1,256.2 | 1,314 | 1,256.2 | 1,314 | +70.2 | +5.6% | 7,865 |
| 2000/06/30 | 1,263.6 | 1,263.6 | 1,243.8 | 1,243.8 | +0.8 | +0.1% | 6,050 |
| 2000/06/29 | 1,263.6 | 1,263.6 | 1,242.1 | 1,243 | -21.5 | -1.7% | 9,680 |
| 2000/06/28 | 1,263.6 | 1,264.5 | 1,241.3 | 1,264.5 | +8.3 | +0.7% | 13,310 |
| 2000/06/27 | 1,240.5 | 1,256.2 | 1,239.7 | 1,256.2 | +15.7 | +1.3% | 4,840 |
| 2000/06/26 | 1,244.6 | 1,252.9 | 1,239.7 | 1,240.5 | -7.4 | -0.6% | 9,680 |
| 2000/06/23 | 1,264.5 | 1,264.5 | 1,247.9 | 1,247.9 | -16.6 | -1.3% | 7,260 |
| 2000/06/22 | 1,271.9 | 1,271.9 | 1,256.2 | 1,264.5 | +8.3 | +0.7% | 16,940 |
| 2000/06/21 | 1,264.5 | 1,305.8 | 1,256.2 | 1,256.2 | -8.3 | -0.7% | 21,780 |
| 2000/06/20 | 1,281 | 1,289.3 | 1,243.8 | 1,264.5 | ±0 | ±0% | 38,720 |
| 2000/06/19 | 1,265.3 | 1,265.3 | 1,264.5 | 1,264.5 | -0.8 | -0.1% | 18,150 |
| 2000/06/16 | 1,281 | 1,281 | 1,265.3 | 1,265.3 | -15.7 | -1.2% | 4,840 |
| 2000/06/15 | 1,281 | 1,281 | 1,279.3 | 1,281 | ±0 | ±0% | 4,840 |
| 2000/06/14 | 1,280.2 | 1,281 | 1,256.2 | 1,281 | ±0 | ±0% | 10,890 |
| 2000/06/13 | 1,296.7 | 1,296.7 | 1,281 | 1,281 | -14.9 | -1.1% | 10,890 |
| 2000/06/12 | 1,322.3 | 1,322.3 | 1,295.9 | 1,295.9 | -26.4 | -2% | 7,260 |
| 2000/06/09 | 1,331.4 | 1,331.4 | 1,297.5 | 1,322.3 | +40.5 | +3.2% | 3,630 |
| 2000/06/08 | 1,351.2 | 1,351.2 | 1,281.8 | 1,281.8 | -69.4 | -5.1% | 4,840 |
| 2000/06/07 | 1,351.2 | 1,351.2 | 1,351.2 | 1,351.2 | +99.1 | +7.9% | 2,420 |
| 2000/06/06 | 1,316.5 | 1,316.5 | 1,240.5 | 1,252.1 | -66.9 | -5.1% | 10,890 |
| 2000/06/05 | 1,322.3 | 1,322.3 | 1,319 | 1,319 | -19 | -1.4% | 3,630 |
5951～
6000
件表示中 / 6076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 | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.95倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| スタジオアタオ | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 大 和 | 42,800円 | +1.0% | -47.0% | 0.00% | 13.34倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
