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 |
|---|---|---|---|---|---|---|---|
| 2000/10/06 | 1,115.7 | 1,115.7 | 1,073.6 | 1,074.4 | +24.8 | +2.4% | 2,662 |
| 2000/10/05 | 1,090.9 | 1,102.5 | 1,049.6 | 1,049.6 | -41.3 | -3.8% | 7,865 |
| 2000/10/04 | 1,115.7 | 1,115.7 | 1,082.6 | 1,090.9 | +16.5 | +1.5% | 6,655 |
| 2000/10/03 | 1,082.6 | 1,090.9 | 1,074.4 | 1,074.4 | ±0 | ±0% | 2,420 |
| 2000/10/02 | 1,090.9 | 1,090.9 | 1,073.6 | 1,074.4 | -16.5 | -1.5% | 1,815 |
| 2000/09/29 | 1,090.9 | 1,099.2 | 1,082.6 | 1,090.9 | -4.1 | -0.4% | 8,349 |
| 2000/09/28 | 1,090.9 | 1,095 | 1,090.9 | 1,095 | ±0 | ±0% | 4,356 |
| 2000/09/27 | 1,103.3 | 1,103.3 | 1,095 | 1,095 | ±0 | ±0% | 2,057 |
| 2000/09/26 | 1,157 | 1,157 | 1,095 | 1,095 | +4.1 | +0.4% | 363 |
| 2000/09/25 | 1,095 | 1,157 | 1,090.9 | 1,090.9 | -8.3 | -0.8% | 5,445 |
| 2000/09/22 | 1,099.2 | 1,099.2 | 1,099.2 | 1,099.2 | +6.6 | +0.6% | 1,452 |
| 2000/09/21 | 1,132.2 | 1,132.2 | 1,090.9 | 1,092.6 | -39.6 | -3.5% | 6,655 |
| 2000/09/20 | 1,132.2 | 1,132.2 | 1,132.2 | 1,132.2 | ±0 | ±0% | 363 |
| 2000/09/19 | 1,157 | 1,157 | 1,086.8 | 1,132.2 | -57.9 | -4.9% | 4,114 |
| 2000/09/18 | 1,198.3 | 1,198.3 | 1,190.1 | 1,190.1 | +82.7 | +7.5% | 3,267 |
| 2000/09/14 | 1,107.4 | 1,107.4 | 1,090.9 | 1,107.4 | ±0 | ±0% | 11,011 |
| 2000/09/13 | 1,157 | 1,157 | 1,107.4 | 1,107.4 | -49.6 | -4.3% | 3,025 |
| 2000/09/12 | 1,173.6 | 1,181.8 | 1,157 | 1,157 | -33.1 | -2.8% | 2,299 |
| 2000/09/11 | 1,190.1 | 1,190.1 | 1,190.1 | 1,190.1 | ±0 | ±0% | 2,783 |
| 2000/09/08 | 1,190.1 | 1,190.1 | 1,190.1 | 1,190.1 | +57.9 | +5.1% | 121 |
| 2000/09/07 | 1,119.8 | 1,148.8 | 1,119.8 | 1,132.2 | +12.4 | +1.1% | 2,541 |
| 2000/09/06 | 1,105.8 | 1,124 | 1,105 | 1,119.8 | +14 | +1.3% | 8,107 |
| 2000/09/05 | 1,135.5 | 1,135.5 | 1,082.6 | 1,105.8 | -34.7 | -3% | 7,865 |
| 2000/09/04 | 1,157 | 1,157 | 1,140.5 | 1,140.5 | -16.5 | -1.4% | 3,630 |
| 2000/09/01 | 1,206.6 | 1,206.6 | 1,157 | 1,157 | -49.6 | -4.1% | 7,623 |
| 2000/08/31 | 1,239.7 | 1,256.2 | 1,206.6 | 1,206.6 | -49.6 | -3.9% | 3,146 |
| 2000/08/30 | 1,281 | 1,281 | 1,239.7 | 1,256.2 | -33.1 | -2.6% | 4,356 |
| 2000/08/29 | 1,305.8 | 1,305.8 | 1,289.3 | 1,289.3 | +8.3 | +0.6% | 9,559 |
| 2000/08/28 | 1,281 | 1,293.4 | 1,281 | 1,281 | -16.5 | -1.3% | 11,253 |
| 2000/08/25 | 1,305.8 | 1,305.8 | 1,297.5 | 1,297.5 | -8.3 | -0.6% | 1,815 |
| 2000/08/24 | 1,281 | 1,305.8 | 1,281 | 1,305.8 | +16.5 | +1.3% | 7,986 |
| 2000/08/23 | 1,289.3 | 1,293.4 | 1,276.9 | 1,289.3 | +8.3 | +0.6% | 15,851 |
| 2000/08/22 | 1,247.9 | 1,281 | 1,247.9 | 1,281 | +41.3 | +3.3% | 8,228 |
| 2000/08/21 | 1,247.9 | 1,256.2 | 1,239.7 | 1,239.7 | ±0 | ±0% | 9,075 |
| 2000/08/18 | 1,238.8 | 1,247.9 | 1,238.8 | 1,239.7 | +8.3 | +0.7% | 10,043 |
| 2000/08/17 | 1,239.7 | 1,239.7 | 1,224 | 1,231.4 | +7.4 | +0.6% | 4,477 |
| 2000/08/16 | 1,223.1 | 1,239.7 | 1,223.1 | 1,224 | +25.7 | +2.1% | 3,267 |
| 2000/08/15 | 1,239.7 | 1,239.7 | 1,198.3 | 1,198.3 | +8.2 | +0.7% | 8,228 |
| 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 |
6001～
6050
件表示中 / 6164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 | 15,600円 | -3.6% | +12.2% | 0.00% | 6.07倍 | 2.69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 |
| ファンデリー | 28,700円 | +16.1% | -63.6% | 0.00% | 95.67倍 | 7.22倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| サイカ屋 | 37,300円 | -11.0% | +3.0% | 0.00% | 21.24倍 | -14.86倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ニチリョク | 11,100円 | +19.2% | +18.2% | 0.00% | 8.89倍 | 0.37倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 文教堂ＨＤ | 4,000円 | +0.5% | +22.8% | 0.00% | 32.79倍 | -5.91倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
