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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 228 | 230 | 226 | 227 | -1 | -0.4% | 10,200 |
| 2021/08/16 | 231 | 231 | 226 | 228 | -3 | -1.3% | 30,900 |
| 2021/08/13 | 231 | 232 | 230 | 231 | -1 | -0.4% | 13,500 |
| 2021/08/12 | 233 | 233 | 230 | 232 | -1 | -0.4% | 14,100 |
| 2021/08/11 | 237 | 237 | 231 | 233 | +2 | +0.9% | 12,000 |
| 2021/08/10 | 230 | 233 | 230 | 231 | +1 | +0.4% | 17,900 |
| 2021/08/06 | 234 | 234 | 229 | 230 | -4 | -1.7% | 35,200 |
| 2021/08/05 | 234 | 237 | 234 | 234 | -2 | -0.8% | 39,800 |
| 2021/08/04 | 239 | 240 | 236 | 236 | -1 | -0.4% | 18,200 |
| 2021/08/03 | 238 | 238 | 235 | 237 | -2 | -0.8% | 19,500 |
| 2021/08/02 | 241 | 241 | 236 | 239 | -1 | -0.4% | 36,900 |
| 2021/07/30 | 244 | 245 | 240 | 240 | -3 | -1.2% | 79,000 |
| 2021/07/29 | 250 | 256 | 243 | 243 | -10 | -4% | 201,800 |
| 2021/07/28 | 270 | 299 | 250 | 253 | -9 | -3.4% | 1,400,100 |
| 2021/07/27 | 261 | 262 | 261 | 262 | +1 | +0.4% | 11,500 |
| 2021/07/26 | 262 | 262 | 258 | 261 | +2 | +0.8% | 18,800 |
| 2021/07/21 | 258 | 260 | 257 | 259 | +1 | +0.4% | 16,300 |
| 2021/07/20 | 260 | 261 | 258 | 258 | -2 | -0.8% | 12,900 |
| 2021/07/19 | 264 | 264 | 260 | 260 | -2 | -0.8% | 21,200 |
| 2021/07/16 | 261 | 264 | 261 | 262 | +1 | +0.4% | 13,800 |
| 2021/07/15 | 263 | 265 | 261 | 261 | -2 | -0.8% | 11,500 |
| 2021/07/14 | 264 | 264 | 262 | 263 | -2 | -0.8% | 12,900 |
| 2021/07/13 | 264 | 265 | 261 | 265 | +2 | +0.8% | 19,900 |
| 2021/07/12 | 263 | 264 | 261 | 263 | +1 | +0.4% | 55,300 |
| 2021/07/09 | 266 | 268 | 262 | 262 | -6 | -2.2% | 58,300 |
| 2021/07/08 | 277 | 306 | 267 | 268 | -5 | -1.8% | 433,300 |
| 2021/07/07 | 278 | 278 | 272 | 273 | -5 | -1.8% | 29,100 |
| 2021/07/06 | 280 | 283 | 278 | 278 | -1 | -0.4% | 22,600 |
| 2021/07/05 | 279 | 282 | 278 | 279 | +1 | +0.4% | 26,500 |
| 2021/07/02 | 280 | 282 | 278 | 278 | -2 | -0.7% | 44,200 |
| 2021/07/01 | 280 | 290 | 279 | 280 | ±0 | ±0% | 51,200 |
| 2021/06/30 | 282 | 284 | 280 | 280 | -4 | -1.4% | 17,200 |
| 2021/06/29 | 286 | 286 | 282 | 284 | +1 | +0.4% | 15,000 |
| 2021/06/28 | 287 | 290 | 283 | 283 | -4 | -1.4% | 25,600 |
| 2021/06/25 | 281 | 287 | 280 | 287 | +5 | +1.8% | 22,600 |
| 2021/06/24 | 283 | 285 | 281 | 282 | -2 | -0.7% | 30,800 |
| 2021/06/23 | 287 | 288 | 284 | 284 | -2 | -0.7% | 10,200 |
| 2021/06/22 | 290 | 290 | 282 | 286 | +1 | +0.4% | 21,200 |
| 2021/06/21 | 289 | 290 | 283 | 285 | -7 | -2.4% | 42,400 |
| 2021/06/18 | 302 | 302 | 292 | 292 | -9 | -3% | 52,400 |
| 2021/06/17 | 304 | 304 | 300 | 301 | -4 | -1.3% | 21,800 |
| 2021/06/16 | 299 | 308 | 298 | 305 | +7 | +2.3% | 51,400 |
| 2021/06/15 | 298 | 301 | 298 | 298 | +1 | +0.3% | 20,200 |
| 2021/06/14 | 308 | 309 | 297 | 297 | -6 | -2% | 97,200 |
| 2021/06/11 | 300 | 318 | 300 | 303 | ±0 | ±0% | 120,900 |
| 2021/06/10 | 304 | 309 | 302 | 303 | -5 | -1.6% | 69,300 |
| 2021/06/09 | 310 | 314 | 303 | 308 | -1 | -0.3% | 104,600 |
| 2021/06/08 | 308 | 325 | 302 | 309 | -5 | -1.6% | 408,900 |
| 2021/06/07 | 325 | 328 | 311 | 314 | -15 | -4.6% | 279,900 |
| 2021/06/04 | 335 | 348 | 320 | 329 | -29 | -8.1% | 907,100 |
901～
950
件表示中 / 6174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 | 17,900円 | -4.4% | -9.5% | 0.00% | 10.62倍 | 59.67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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| フェスタリアＨＤ | 57,900円 | +1.0% | +15.0% | 1.21% | 13.78倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ＺＯＡ | 144,400円 | +4.7% | +20.0% | 4.85% | 5.18倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
