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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,594 | 1,649 | 1,591 | 1,642 | +51 | +3.2% | 33,300 |
| 2005/11/25 | 1,570 | 1,592 | 1,570 | 1,591 | +21 | +1.3% | 6,600 |
| 2005/11/24 | 1,582 | 1,589 | 1,570 | 1,570 | -19 | -1.2% | 8,000 |
| 2005/11/22 | 1,588 | 1,592 | 1,571 | 1,589 | +27 | +1.7% | 6,500 |
| 2005/11/21 | 1,594 | 1,594 | 1,562 | 1,562 | -32 | -2% | 8,100 |
| 2005/11/18 | 1,565 | 1,594 | 1,565 | 1,594 | +11 | +0.7% | 4,600 |
| 2005/11/17 | 1,568 | 1,587 | 1,563 | 1,583 | +15 | +1% | 4,000 |
| 2005/11/16 | 1,592 | 1,592 | 1,562 | 1,568 | -6 | -0.4% | 5,500 |
| 2005/11/15 | 1,563 | 1,582 | 1,563 | 1,574 | +11 | +0.7% | 4,700 |
| 2005/11/14 | 1,583 | 1,584 | 1,563 | 1,563 | -30 | -1.9% | 5,500 |
| 2005/11/11 | 1,599 | 1,599 | 1,578 | 1,593 | -2 | -0.1% | 6,400 |
| 2005/11/10 | 1,580 | 1,598 | 1,578 | 1,595 | +15 | +0.9% | 9,500 |
| 2005/11/09 | 1,576 | 1,592 | 1,565 | 1,580 | +4 | +0.3% | 10,400 |
| 2005/11/08 | 1,589 | 1,595 | 1,576 | 1,576 | -13 | -0.8% | 5,800 |
| 2005/11/07 | 1,583 | 1,594 | 1,583 | 1,589 | +7 | +0.4% | 3,300 |
| 2005/11/04 | 1,600 | 1,600 | 1,578 | 1,582 | -14 | -0.9% | 14,500 |
| 2005/11/02 | 1,558 | 1,600 | 1,550 | 1,596 | +16 | +1% | 25,400 |
| 2005/11/01 | 1,580 | 1,580 | 1,574 | 1,580 | +37 | +2.4% | 1,600 |
| 2005/10/31 | 1,550 | 1,585 | 1,541 | 1,543 | -33 | -2.1% | 18,800 |
| 2005/10/28 | 1,577 | 1,577 | 1,561 | 1,576 | +29 | +1.9% | 23,200 |
| 2005/10/27 | 1,520 | 1,547 | 1,520 | 1,547 | +34 | +2.2% | 14,300 |
| 2005/10/26 | 1,529 | 1,529 | 1,510 | 1,513 | ±0 | ±0% | 7,900 |
| 2005/10/25 | 1,514 | 1,532 | 1,500 | 1,513 | +18 | +1.2% | 13,500 |
| 2005/10/24 | 1,510 | 1,516 | 1,493 | 1,495 | -14 | -0.9% | 8,300 |
| 2005/10/21 | 1,502 | 1,512 | 1,495 | 1,509 | +7 | +0.5% | 13,000 |
| 2005/10/20 | 1,521 | 1,521 | 1,500 | 1,502 | -14 | -0.9% | 9,200 |
| 2005/10/19 | 1,505 | 1,529 | 1,505 | 1,516 | +2 | +0.1% | 12,200 |
| 2005/10/18 | 1,539 | 1,550 | 1,513 | 1,514 | -11 | -0.7% | 10,700 |
| 2005/10/17 | 1,550 | 1,550 | 1,525 | 1,525 | -11 | -0.7% | 10,400 |
| 2005/10/14 | 1,525 | 1,542 | 1,512 | 1,536 | +11 | +0.7% | 9,700 |
| 2005/10/13 | 1,550 | 1,550 | 1,525 | 1,525 | -29 | -1.9% | 7,900 |
| 2005/10/12 | 1,502 | 1,567 | 1,502 | 1,554 | +34 | +2.2% | 19,700 |
| 2005/10/11 | 1,487 | 1,550 | 1,466 | 1,520 | +33 | +2.2% | 34,500 |
| 2005/10/07 | 1,500 | 1,500 | 1,487 | 1,487 | -13 | -0.9% | 4,900 |
| 2005/10/06 | 1,515 | 1,515 | 1,499 | 1,500 | -36 | -2.3% | 8,500 |
| 2005/10/05 | 1,544 | 1,545 | 1,520 | 1,536 | -9 | -0.6% | 15,200 |
| 2005/10/04 | 1,541 | 1,547 | 1,529 | 1,545 | -25 | -1.6% | 9,200 |
| 2005/10/03 | 1,540 | 1,570 | 1,530 | 1,570 | ±0 | ±0% | 10,900 |
| 2005/09/30 | 1,526 | 1,570 | 1,525 | 1,570 | +21 | +1.4% | 11,800 |
| 2005/09/29 | 1,570 | 1,573 | 1,521 | 1,549 | -22 | -1.4% | 8,300 |
| 2005/09/28 | 1,564 | 1,571 | 1,552 | 1,571 | +18 | +1.2% | 5,500 |
| 2005/09/27 | 1,548 | 1,554 | 1,548 | 1,553 | +5 | +0.3% | 15,800 |
| 2005/09/26 | 1,528 | 1,554 | 1,519 | 1,548 | +35 | +2.3% | 12,900 |
| 2005/09/22 | 1,501 | 1,528 | 1,501 | 1,513 | +3 | +0.2% | 4,600 |
| 2005/09/21 | 1,510 | 1,515 | 1,503 | 1,510 | -11 | -0.7% | 7,900 |
| 2005/09/20 | 1,510 | 1,529 | 1,480 | 1,521 | +11 | +0.7% | 11,600 |
| 2005/09/16 | 1,503 | 1,510 | 1,498 | 1,510 | +3 | +0.2% | 8,400 |
| 2005/09/15 | 1,530 | 1,530 | 1,507 | 1,507 | -22 | -1.4% | 10,800 |
| 2005/09/14 | 1,505 | 1,536 | 1,505 | 1,529 | +9 | +0.6% | 12,500 |
| 2005/09/13 | 1,521 | 1,525 | 1,503 | 1,520 | -8 | -0.5% | 9,100 |
4651～
4700
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
