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 |
|---|---|---|---|---|---|---|---|
| 2000/07/27 | 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 |
| 2000/06/02 | 1,364.5 | 1,364.5 | 1,322.3 | 1,338 | -33.9 | -2.5% | 8,470 |
| 2000/06/01 | 1,371.1 | 1,371.9 | 1,371.1 | 1,371.9 | +50.4 | +3.8% | 3,630 |
| 2000/05/31 | 1,297.5 | 1,321.5 | 1,297.5 | 1,321.5 | +32.2 | +2.5% | 6,050 |
| 2000/05/30 | 1,281 | 1,289.3 | 1,281 | 1,289.3 | +8.3 | +0.6% | 2,420 |
| 2000/05/29 | 1,266.1 | 1,281 | 1,266.1 | 1,281 | +16.5 | +1.3% | 2,420 |
| 2000/05/26 | 1,264.5 | 1,281 | 1,264.5 | 1,264.5 | -16.5 | -1.3% | 9,680 |
| 2000/05/25 | 1,248.8 | 1,289.3 | 1,248.8 | 1,281 | +37.2 | +3% | 8,470 |
| 2000/05/24 | 1,281 | 1,281 | 1,240.5 | 1,243.8 | -45.5 | -3.5% | 16,940 |
| 2000/05/23 | 1,305 | 1,321.5 | 1,281.8 | 1,289.3 | -33 | -2.5% | 14,520 |
| 2000/05/22 | 1,323.1 | 1,323.1 | 1,322.3 | 1,322.3 | ±0 | ±0% | 9,680 |
| 2000/05/19 | 1,323.1 | 1,323.1 | 1,322.3 | 1,322.3 | -0.8 | -0.1% | 16,940 |
| 2000/05/18 | 1,346.3 | 1,346.3 | 1,323.1 | 1,323.1 | -24 | -1.8% | 15,730 |
6051～
6100
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% | 8.90倍 | 0.38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
