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 |
|---|---|---|---|---|---|---|---|
| 2000/05/17 | 1,347.9 | 1,363.6 | 1,347.1 | 1,347.1 | -16.5 | -1.2% | 16,940 |
| 2000/05/16 | 1,384.3 | 1,423.1 | 1,338.8 | 1,363.6 | +4.1 | +0.3% | 31,460 |
| 2000/05/15 | 1,339.7 | 1,359.5 | 1,322.3 | 1,359.5 | +20.7 | +1.5% | 42,350 |
| 2000/05/12 | 1,322.3 | 1,338.8 | 1,322.3 | 1,338.8 | +16.5 | +1.2% | 10,890 |
| 2000/05/11 | 1,355.4 | 1,355.4 | 1,322.3 | 1,322.3 | -33.1 | -2.4% | 9,680 |
| 2000/05/10 | 1,339.7 | 1,379.3 | 1,339.7 | 1,355.4 | -82.6 | -5.7% | 14,520 |
| 2000/05/09 | 1,462.8 | 1,462.8 | 1,438 | 1,438 | -33.1 | -2.3% | 2,420 |
| 2000/05/08 | 1,486.8 | 1,487.6 | 1,471.1 | 1,471.1 | -16.5 | -1.1% | 10,890 |
| 2000/05/02 | 1,462.8 | 1,487.6 | 1,462.8 | 1,487.6 | +8.3 | +0.6% | 10,890 |
| 2000/05/01 | 1,487.6 | 1,487.6 | 1,462.8 | 1,479.3 | -8.3 | -0.6% | 25,410 |
| 2000/04/28 | 1,504.1 | 1,528.9 | 1,462.8 | 1,487.6 | -16.5 | -1.1% | 32,670 |
| 2000/04/27 | 1,521.5 | 1,570.2 | 1,487.6 | 1,504.1 | -16.6 | -1.1% | 21,780 |
| 2000/04/26 | 1,504.1 | 1,520.7 | 1,504.1 | 1,520.7 | +16.6 | +1.1% | 14,520 |
| 2000/04/25 | 1,487.6 | 1,528.9 | 1,487.6 | 1,504.1 | +16.5 | +1.1% | 29,040 |
| 2000/04/24 | 1,430.6 | 1,512.4 | 1,430.6 | 1,487.6 | +66.1 | +4.7% | 37,510 |
| 2000/04/21 | 1,405.8 | 1,446.3 | 1,405 | 1,421.5 | +49.6 | +3.6% | 18,150 |
| 2000/04/20 | 1,256.2 | 1,371.9 | 1,256.2 | 1,371.9 | +115.7 | +9.2% | 30,250 |
| 2000/04/19 | 1,257 | 1,280.2 | 1,223.1 | 1,256.2 | +49.6 | +4.1% | 15,730 |
| 2000/04/18 | 1,320.7 | 1,320.7 | 1,206.6 | 1,206.6 | +33 | +2.8% | 18,150 |
| 2000/04/17 | 1,223.1 | 1,223.1 | 1,157 | 1,173.6 | -148.7 | -11.2% | 27,830 |
| 2000/04/14 | 1,322.3 | 1,339.7 | 1,322.3 | 1,322.3 | ±0 | ±0% | 16,940 |
| 2000/04/13 | 1,388.4 | 1,388.4 | 1,322.3 | 1,322.3 | -74.4 | -5.3% | 7,260 |
| 2000/04/12 | 1,438 | 1,438 | 1,396.7 | 1,396.7 | +33.1 | +2.4% | 6,050 |
| 2000/04/11 | 1,371.9 | 1,371.9 | 1,363.6 | 1,363.6 | -24.8 | -1.8% | 10,890 |
| 2000/04/10 | 1,363.6 | 1,388.4 | 1,363.6 | 1,388.4 | +24.8 | +1.8% | 6,050 |
| 2000/04/07 | 1,357.9 | 1,364.5 | 1,357.9 | 1,363.6 | +7.4 | +0.5% | 3,630 |
| 2000/04/06 | 1,355.4 | 1,363.6 | 1,355.4 | 1,356.2 | +0.8 | +0.1% | 6,050 |
| 2000/04/05 | 1,405 | 1,405 | 1,347.1 | 1,355.4 | -132.2 | -8.9% | 16,940 |
| 2000/04/04 | 1,487.6 | 1,487.6 | 1,447.9 | 1,487.6 | +8.3 | +0.6% | 21,780 |
| 2000/04/03 | 1,437.2 | 1,487.6 | 1,405 | 1,479.3 | +33 | +2.3% | 18,150 |
| 2000/03/31 | 1,446.3 | 1,446.3 | 1,446.3 | 1,446.3 | ±0 | ±0% | 3,630 |
| 2000/03/30 | 1,405.8 | 1,446.3 | 1,405 | 1,446.3 | +41.3 | +2.9% | 9,680 |
| 2000/03/29 | 1,446.3 | 1,446.3 | 1,405 | 1,405 | ±0 | ±0% | 9,680 |
| 2000/03/28 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 6,050 |
| 2000/03/27 | 1,445.5 | 1,445.5 | 1,405 | 1,405 | -41.3 | -2.9% | 10,890 |
| 2000/03/24 | 1,487.6 | 1,487.6 | 1,405 | 1,446.3 | -24.8 | -1.7% | 24,200 |
| 2000/03/23 | 1,446.3 | 1,471.1 | 1,438 | 1,471.1 | +45.5 | +3.2% | 15,730 |
| 2000/03/22 | 1,414 | 1,454.5 | 1,414 | 1,425.6 | +20.6 | +1.5% | 21,780 |
| 2000/03/21 | 1,446.3 | 1,446.3 | 1,380.2 | 1,405 | +66.2 | +4.9% | 24,200 |
| 2000/03/17 | 1,363.6 | 1,363.6 | 1,338.8 | 1,338.8 | -24.8 | -1.8% | 19,360 |
| 2000/03/16 | 1,322.3 | 1,405 | 1,322.3 | 1,363.6 | +115.7 | +9.3% | 15,730 |
| 2000/03/15 | 1,240.5 | 1,248.8 | 1,240.5 | 1,247.9 | +8.2 | +0.7% | 20,570 |
| 2000/03/14 | 1,322.3 | 1,338.8 | 1,239.7 | 1,239.7 | -82.6 | -6.2% | 26,620 |
| 2000/03/13 | 1,388.4 | 1,405 | 1,322.3 | 1,322.3 | -82.7 | -5.9% | 26,620 |
| 2000/03/10 | 1,429.8 | 1,446.3 | 1,405 | 1,405 | -24.8 | -1.7% | 16,940 |
| 2000/03/09 | 1,446.3 | 1,446.3 | 1,405 | 1,429.8 | -16.5 | -1.1% | 14,520 |
| 2000/03/08 | 1,495.9 | 1,495.9 | 1,446.3 | 1,446.3 | -49.6 | -3.3% | 7,260 |
| 2000/03/07 | 1,487.6 | 1,512.4 | 1,487.6 | 1,495.9 | +33.1 | +2.3% | 6,050 |
| 2000/03/06 | 1,570.2 | 1,570.2 | 1,446.3 | 1,462.8 | -148.8 | -9.2% | 21,780 |
| 2000/03/03 | 1,611.6 | 1,611.6 | 1,611.6 | 1,611.6 | +124 | +8.3% | 2,420 |
6101～
6150
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
