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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 975 | 975 | 971 | 972 | -3 | -0.3% | 3,900 |
| 2007/07/10 | 979 | 980 | 971 | 975 | -2 | -0.2% | 6,900 |
| 2007/07/09 | 978 | 981 | 975 | 977 | +2 | +0.2% | 6,000 |
| 2007/07/06 | 980 | 980 | 974 | 975 | -3 | -0.3% | 7,100 |
| 2007/07/05 | 981 | 985 | 971 | 978 | +1 | +0.1% | 16,200 |
| 2007/07/04 | 980 | 980 | 975 | 977 | -1 | -0.1% | 2,500 |
| 2007/07/03 | 977 | 979 | 976 | 978 | -1 | -0.1% | 2,800 |
| 2007/07/02 | 980 | 980 | 976 | 979 | ±0 | ±0% | 1,700 |
| 2007/06/29 | 975 | 980 | 974 | 979 | -5 | -0.5% | 1,600 |
| 2007/06/28 | 985 | 985 | 963 | 984 | +6 | +0.6% | 31,600 |
| 2007/06/27 | 964 | 978 | 963 | 978 | +15 | +1.6% | 24,200 |
| 2007/06/26 | 960 | 963 | 957 | 963 | +4 | +0.4% | 4,200 |
| 2007/06/25 | 966 | 966 | 959 | 959 | -3 | -0.3% | 6,000 |
| 2007/06/22 | 965 | 968 | 960 | 962 | -9 | -0.9% | 6,100 |
| 2007/06/21 | 965 | 973 | 965 | 971 | +4 | +0.4% | 1,100 |
| 2007/06/20 | 975 | 978 | 967 | 967 | -7 | -0.7% | 7,400 |
| 2007/06/19 | 977 | 978 | 974 | 974 | ±0 | ±0% | 7,000 |
| 2007/06/18 | 982 | 982 | 967 | 974 | +7 | +0.7% | 8,900 |
| 2007/06/15 | 966 | 968 | 962 | 967 | +9 | +0.9% | 5,100 |
| 2007/06/14 | 960 | 965 | 956 | 958 | +3 | +0.3% | 9,000 |
| 2007/06/13 | 951 | 957 | 951 | 955 | +3 | +0.3% | 7,600 |
| 2007/06/12 | 954 | 955 | 950 | 952 | ±0 | ±0% | 28,200 |
| 2007/06/11 | 959 | 959 | 951 | 952 | +1 | +0.1% | 4,600 |
| 2007/06/08 | 960 | 960 | 951 | 951 | -5 | -0.5% | 10,100 |
| 2007/06/07 | 956 | 960 | 950 | 956 | +5 | +0.5% | 2,700 |
| 2007/06/06 | 965 | 967 | 950 | 951 | -13 | -1.3% | 6,000 |
| 2007/06/05 | 965 | 965 | 956 | 964 | +1 | +0.1% | 3,600 |
| 2007/06/04 | 956 | 964 | 955 | 963 | -3 | -0.3% | 4,800 |
| 2007/06/01 | 964 | 970 | 960 | 966 | +2 | +0.2% | 3,200 |
| 2007/05/31 | 971 | 972 | 962 | 964 | -7 | -0.7% | 5,100 |
| 2007/05/30 | 979 | 980 | 970 | 971 | ±0 | ±0% | 3,300 |
| 2007/05/29 | 979 | 982 | 971 | 971 | +11 | +1.1% | 17,900 |
| 2007/05/28 | 956 | 964 | 955 | 960 | +5 | +0.5% | 5,500 |
| 2007/05/25 | 949 | 955 | 943 | 955 | +5 | +0.5% | 8,400 |
| 2007/05/24 | 950 | 953 | 950 | 950 | -4 | -0.4% | 5,100 |
| 2007/05/23 | 950 | 960 | 950 | 954 | -6 | -0.6% | 4,800 |
| 2007/05/22 | 950 | 960 | 943 | 960 | +11 | +1.2% | 3,600 |
| 2007/05/21 | 941 | 950 | 941 | 949 | +9 | +1% | 3,800 |
| 2007/05/18 | 950 | 954 | 940 | 940 | -5 | -0.5% | 5,100 |
| 2007/05/17 | 950 | 950 | 945 | 945 | -5 | -0.5% | 6,700 |
| 2007/05/16 | 951 | 955 | 946 | 950 | -11 | -1.1% | 5,900 |
| 2007/05/15 | 974 | 975 | 951 | 961 | -13 | -1.3% | 8,900 |
| 2007/05/14 | 956 | 975 | 950 | 974 | +17 | +1.8% | 6,200 |
| 2007/05/11 | 958 | 960 | 950 | 957 | -6 | -0.6% | 4,800 |
| 2007/05/10 | 967 | 974 | 962 | 963 | -4 | -0.4% | 7,300 |
| 2007/05/09 | 967 | 970 | 966 | 967 | +1 | +0.1% | 1,300 |
| 2007/05/08 | 971 | 972 | 966 | 966 | -4 | -0.4% | 3,000 |
| 2007/05/07 | 973 | 979 | 965 | 970 | -11 | -1.1% | 11,000 |
| 2007/05/02 | 979 | 988 | 978 | 981 | -4 | -0.4% | 3,000 |
| 2007/05/01 | 990 | 990 | 973 | 985 | +10 | +1% | 18,400 |
4251～
4300
件表示中 / 6076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 | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| スタジオアタオ | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 大 和 | 42,800円 | +1.0% | -47.0% | 0.00% | 13.34倍 | 0.48倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
市場注目の銘柄
チャート関連のコラム
