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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,022 | 1,033 | 1,022 | 1,033 | +12 | +1.2% | 11,300 |
| 2007/02/14 | 1,025 | 1,028 | 1,021 | 1,021 | -2 | -0.2% | 18,300 |
| 2007/02/13 | 1,024 | 1,030 | 1,021 | 1,023 | +2 | +0.2% | 9,800 |
| 2007/02/09 | 1,016 | 1,024 | 1,012 | 1,021 | +7 | +0.7% | 5,200 |
| 2007/02/08 | 1,031 | 1,034 | 1,014 | 1,014 | -5 | -0.5% | 13,700 |
| 2007/02/07 | 1,026 | 1,026 | 1,018 | 1,019 | +11 | +1.1% | 6,800 |
| 2007/02/06 | 1,011 | 1,028 | 1,005 | 1,008 | -7 | -0.7% | 32,000 |
| 2007/02/05 | 1,031 | 1,031 | 1,015 | 1,015 | -13 | -1.3% | 15,400 |
| 2007/02/02 | 1,022 | 1,032 | 1,022 | 1,028 | -3 | -0.3% | 4,700 |
| 2007/02/01 | 1,018 | 1,038 | 1,018 | 1,031 | +14 | +1.4% | 18,500 |
| 2007/01/31 | 1,025 | 1,025 | 1,017 | 1,017 | -7 | -0.7% | 13,700 |
| 2007/01/30 | 1,029 | 1,030 | 1,024 | 1,024 | -9 | -0.9% | 9,700 |
| 2007/01/29 | 1,033 | 1,038 | 1,021 | 1,033 | ±0 | ±0% | 51,900 |
| 2007/01/26 | 1,030 | 1,035 | 1,030 | 1,033 | +3 | +0.3% | 12,500 |
| 2007/01/25 | 1,031 | 1,034 | 1,030 | 1,030 | -4 | -0.4% | 16,300 |
| 2007/01/24 | 1,032 | 1,034 | 1,028 | 1,034 | +3 | +0.3% | 20,000 |
| 2007/01/23 | 1,044 | 1,044 | 1,031 | 1,031 | -8 | -0.8% | 7,900 |
| 2007/01/22 | 1,038 | 1,040 | 1,032 | 1,039 | +2 | +0.2% | 23,900 |
| 2007/01/19 | 1,040 | 1,040 | 1,035 | 1,037 | -3 | -0.3% | 14,400 |
| 2007/01/18 | 1,034 | 1,046 | 1,034 | 1,040 | +3 | +0.3% | 18,100 |
| 2007/01/17 | 1,040 | 1,040 | 1,030 | 1,037 | -2 | -0.2% | 6,900 |
| 2007/01/16 | 1,045 | 1,053 | 1,034 | 1,039 | +7 | +0.7% | 14,200 |
| 2007/01/15 | 1,026 | 1,033 | 1,025 | 1,032 | +8 | +0.8% | 6,900 |
| 2007/01/12 | 1,027 | 1,031 | 1,024 | 1,024 | -3 | -0.3% | 10,200 |
| 2007/01/11 | 1,016 | 1,036 | 1,010 | 1,027 | +11 | +1.1% | 12,000 |
| 2007/01/10 | 1,028 | 1,028 | 1,011 | 1,016 | -12 | -1.2% | 10,800 |
| 2007/01/09 | 1,017 | 1,028 | 1,017 | 1,028 | +12 | +1.2% | 5,800 |
| 2007/01/05 | 1,036 | 1,036 | 1,015 | 1,016 | -20 | -1.9% | 7,600 |
| 2007/01/04 | 1,025 | 1,037 | 1,025 | 1,036 | +14 | +1.4% | 4,500 |
| 2006/12/29 | 1,020 | 1,035 | 1,020 | 1,022 | -6 | -0.6% | 7,400 |
| 2006/12/28 | 1,022 | 1,028 | 1,007 | 1,028 | +26 | +2.6% | 27,200 |
| 2006/12/27 | 971 | 1,002 | 971 | 1,002 | +37 | +3.8% | 9,400 |
| 2006/12/26 | 980 | 980 | 964 | 965 | -15 | -1.5% | 17,400 |
| 2006/12/25 | 987 | 987 | 972 | 980 | -7 | -0.7% | 17,800 |
| 2006/12/22 | 998 | 1,000 | 987 | 987 | -3 | -0.3% | 16,000 |
| 2006/12/21 | 1,006 | 1,019 | 990 | 990 | -12 | -1.2% | 19,300 |
| 2006/12/20 | 991 | 1,003 | 990 | 1,002 | +13 | +1.3% | 7,500 |
| 2006/12/19 | 1,005 | 1,006 | 989 | 989 | -21 | -2.1% | 13,600 |
| 2006/12/18 | 1,001 | 1,040 | 1,000 | 1,010 | -5 | -0.5% | 19,800 |
| 2006/12/15 | 1,016 | 1,016 | 1,003 | 1,015 | ±0 | ±0% | 5,700 |
| 2006/12/14 | 1,011 | 1,019 | 1,003 | 1,015 | ±0 | ±0% | 4,900 |
| 2006/12/13 | 1,020 | 1,020 | 1,011 | 1,015 | -3 | -0.3% | 4,900 |
| 2006/12/12 | 1,019 | 1,019 | 1,006 | 1,018 | +3 | +0.3% | 6,100 |
| 2006/12/11 | 1,015 | 1,018 | 1,010 | 1,015 | +1 | +0.1% | 17,900 |
| 2006/12/08 | 1,012 | 1,020 | 1,010 | 1,014 | -17 | -1.6% | 15,900 |
| 2006/12/07 | 1,037 | 1,040 | 1,030 | 1,031 | +1 | +0.1% | 5,200 |
| 2006/12/06 | 1,023 | 1,036 | 1,014 | 1,030 | -1 | -0.1% | 7,800 |
| 2006/12/05 | 1,029 | 1,043 | 1,020 | 1,031 | -18 | -1.7% | 12,800 |
| 2006/12/04 | 1,055 | 1,055 | 1,046 | 1,049 | -7 | -0.7% | 4,900 |
| 2006/12/01 | 1,055 | 1,064 | 1,044 | 1,056 | +2 | +0.2% | 8,900 |
4351～
4400
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
