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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 508 | 510 | 508 | 508 | ±0 | ±0% | 3,700 |
| 2010/08/10 | 507 | 513 | 507 | 508 | +1 | +0.2% | 3,300 |
| 2010/08/09 | 508 | 510 | 506 | 507 | -1 | -0.2% | 3,900 |
| 2010/08/06 | 510 | 512 | 508 | 508 | -1 | -0.2% | 3,200 |
| 2010/08/05 | 503 | 509 | 503 | 509 | +4 | +0.8% | 3,100 |
| 2010/08/04 | 510 | 510 | 505 | 505 | -5 | -1% | 5,200 |
| 2010/08/03 | 505 | 510 | 504 | 510 | +6 | +1.2% | 2,000 |
| 2010/08/02 | 509 | 510 | 504 | 504 | -6 | -1.2% | 3,500 |
| 2010/07/30 | 515 | 515 | 509 | 510 | -5 | -1% | 3,600 |
| 2010/07/29 | 523 | 523 | 515 | 515 | -8 | -1.5% | 3,100 |
| 2010/07/28 | 520 | 523 | 517 | 523 | +8 | +1.6% | 21,800 |
| 2010/07/27 | 513 | 516 | 513 | 515 | +2 | +0.4% | 11,600 |
| 2010/07/26 | 509 | 514 | 509 | 513 | +9 | +1.8% | 11,000 |
| 2010/07/23 | 505 | 506 | 503 | 504 | +2 | +0.4% | 4,600 |
| 2010/07/22 | 498 | 503 | 498 | 502 | +1 | +0.2% | 4,200 |
| 2010/07/21 | 499 | 504 | 498 | 501 | +2 | +0.4% | 2,300 |
| 2010/07/20 | 497 | 499 | 496 | 499 | +1 | +0.2% | 2,200 |
| 2010/07/16 | 499 | 499 | 498 | 498 | -1 | -0.2% | 1,700 |
| 2010/07/15 | 503 | 503 | 498 | 499 | -2 | -0.4% | 5,000 |
| 2010/07/14 | 501 | 502 | 500 | 501 | +2 | +0.4% | 4,500 |
| 2010/07/13 | 501 | 501 | 499 | 499 | -1 | -0.2% | 4,700 |
| 2010/07/12 | 502 | 509 | 496 | 500 | -1 | -0.2% | 7,400 |
| 2010/07/09 | 504 | 505 | 499 | 501 | +2 | +0.4% | 11,800 |
| 2010/07/08 | 506 | 506 | 499 | 499 | -1 | -0.2% | 6,500 |
| 2010/07/07 | 503 | 504 | 499 | 500 | +2 | +0.4% | 7,200 |
| 2010/07/06 | 505 | 505 | 498 | 498 | -5 | -1% | 5,300 |
| 2010/07/05 | 498 | 505 | 498 | 503 | +5 | +1% | 6,100 |
| 2010/07/02 | 495 | 498 | 495 | 498 | -2 | -0.4% | 2,600 |
| 2010/07/01 | 501 | 505 | 499 | 500 | -6 | -1.2% | 5,400 |
| 2010/06/30 | 515 | 515 | 505 | 506 | -19 | -3.6% | 5,400 |
| 2010/06/29 | 525 | 527 | 524 | 525 | +5 | +1% | 5,700 |
| 2010/06/28 | 525 | 529 | 520 | 520 | -5 | -1% | 38,400 |
| 2010/06/25 | 506 | 525 | 506 | 525 | +19 | +3.8% | 13,300 |
| 2010/06/24 | 505 | 507 | 504 | 506 | -1 | -0.2% | 2,800 |
| 2010/06/23 | 505 | 507 | 503 | 507 | ±0 | ±0% | 1,300 |
| 2010/06/22 | 508 | 509 | 506 | 507 | +3 | +0.6% | 2,600 |
| 2010/06/21 | 501 | 506 | 501 | 504 | +5 | +1% | 2,900 |
| 2010/06/18 | 500 | 500 | 498 | 499 | -1 | -0.2% | 10,200 |
| 2010/06/17 | 497 | 500 | 497 | 500 | +5 | +1% | 4,900 |
| 2010/06/16 | 501 | 503 | 493 | 495 | +2 | +0.4% | 7,200 |
| 2010/06/15 | 491 | 496 | 491 | 493 | +2 | +0.4% | 1,500 |
| 2010/06/14 | 495 | 496 | 491 | 491 | -1 | -0.2% | 6,600 |
| 2010/06/11 | 496 | 496 | 492 | 492 | +5 | +1% | 8,900 |
| 2010/06/10 | 489 | 489 | 487 | 487 | ±0 | ±0% | 4,100 |
| 2010/06/09 | 491 | 491 | 484 | 487 | +2 | +0.4% | 3,900 |
| 2010/06/08 | 486 | 488 | 484 | 485 | -3 | -0.6% | 7,500 |
| 2010/06/07 | 492 | 492 | 487 | 488 | -2 | -0.4% | 6,700 |
| 2010/06/04 | 490 | 491 | 488 | 490 | +4 | +0.8% | 8,100 |
| 2010/06/03 | 490 | 494 | 486 | 486 | -3 | -0.6% | 19,200 |
| 2010/06/02 | 490 | 492 | 489 | 489 | -7 | -1.4% | 8,800 |
3651～
3700
件表示中 / 6230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 | 18,400円 | -4.4% | -9.5% | 0.00% | 10.91倍 | 61.33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 |
| ピクスタ | 96,700円 | +4.1% | -60.2% | 4.65% | 10.61倍 | 1.49倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ニチリョク | 12,500円 | +11.5% | - | 0.00% | 18.12倍 | 0.47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 |
| オートウェーブ | 15,000円 | +7.9% | +11.4% | 2.00% | 7.61倍 | 0.52倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 101.52倍 | 20.81倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
