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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,539 | 1,558 | 1,503 | 1,528 | -11 | -0.7% | 9,700 |
| 2005/09/09 | 1,530 | 1,540 | 1,529 | 1,539 | +1 | +0.1% | 26,300 |
| 2005/09/08 | 1,531 | 1,538 | 1,504 | 1,538 | +3 | +0.2% | 6,300 |
| 2005/09/07 | 1,551 | 1,551 | 1,521 | 1,535 | -17 | -1.1% | 5,800 |
| 2005/09/06 | 1,576 | 1,576 | 1,542 | 1,552 | -23 | -1.5% | 3,900 |
| 2005/09/05 | 1,548 | 1,582 | 1,538 | 1,575 | +25 | +1.6% | 10,500 |
| 2005/09/02 | 1,545 | 1,562 | 1,545 | 1,550 | ±0 | ±0% | 7,200 |
| 2005/09/01 | 1,553 | 1,558 | 1,537 | 1,550 | +4 | +0.3% | 13,100 |
| 2005/08/31 | 1,551 | 1,551 | 1,546 | 1,546 | -4 | -0.3% | 5,500 |
| 2005/08/30 | 1,558 | 1,568 | 1,550 | 1,550 | -8 | -0.5% | 5,300 |
| 2005/08/29 | 1,557 | 1,568 | 1,550 | 1,558 | +1 | +0.1% | 22,100 |
| 2005/08/26 | 1,551 | 1,557 | 1,547 | 1,557 | +1 | +0.1% | 19,300 |
| 2005/08/25 | 1,552 | 1,560 | 1,546 | 1,556 | -2 | -0.1% | 9,400 |
| 2005/08/24 | 1,568 | 1,568 | 1,551 | 1,558 | +4 | +0.3% | 10,400 |
| 2005/08/23 | 1,551 | 1,569 | 1,551 | 1,554 | +10 | +0.6% | 9,600 |
| 2005/08/22 | 1,537 | 1,560 | 1,537 | 1,544 | +3 | +0.2% | 12,100 |
| 2005/08/19 | 1,549 | 1,549 | 1,533 | 1,541 | -9 | -0.6% | 8,600 |
| 2005/08/18 | 1,562 | 1,562 | 1,550 | 1,550 | -14 | -0.9% | 4,100 |
| 2005/08/17 | 1,567 | 1,584 | 1,551 | 1,564 | -5 | -0.3% | 10,500 |
| 2005/08/16 | 1,555 | 1,569 | 1,554 | 1,569 | +15 | +1% | 9,300 |
| 2005/08/15 | 1,560 | 1,561 | 1,547 | 1,554 | -6 | -0.4% | 7,600 |
| 2005/08/12 | 1,559 | 1,579 | 1,551 | 1,560 | +1 | +0.1% | 3,700 |
| 2005/08/11 | 1,550 | 1,570 | 1,550 | 1,559 | +10 | +0.6% | 7,000 |
| 2005/08/10 | 1,554 | 1,560 | 1,545 | 1,549 | -5 | -0.3% | 6,900 |
| 2005/08/09 | 1,501 | 1,573 | 1,501 | 1,554 | +34 | +2.2% | 17,200 |
| 2005/08/08 | 1,523 | 1,528 | 1,501 | 1,520 | -3 | -0.2% | 7,300 |
| 2005/08/05 | 1,525 | 1,529 | 1,520 | 1,523 | -13 | -0.8% | 11,400 |
| 2005/08/04 | 1,522 | 1,538 | 1,522 | 1,536 | -11 | -0.7% | 5,300 |
| 2005/08/03 | 1,520 | 1,551 | 1,520 | 1,547 | +14 | +0.9% | 4,800 |
| 2005/08/02 | 1,520 | 1,549 | 1,520 | 1,533 | -18 | -1.2% | 8,400 |
| 2005/08/01 | 1,542 | 1,552 | 1,542 | 1,551 | +9 | +0.6% | 3,700 |
| 2005/07/29 | 1,547 | 1,549 | 1,542 | 1,542 | -9 | -0.6% | 7,300 |
| 2005/07/28 | 1,588 | 1,588 | 1,550 | 1,551 | -9 | -0.6% | 14,800 |
| 2005/07/27 | 1,533 | 1,560 | 1,533 | 1,560 | +28 | +1.8% | 23,800 |
| 2005/07/26 | 1,510 | 1,533 | 1,510 | 1,532 | +15 | +1% | 6,000 |
| 2005/07/25 | 1,525 | 1,532 | 1,512 | 1,517 | -7 | -0.5% | 3,900 |
| 2005/07/22 | 1,529 | 1,530 | 1,516 | 1,524 | -16 | -1% | 4,200 |
| 2005/07/21 | 1,502 | 1,550 | 1,502 | 1,540 | +34 | +2.3% | 17,900 |
| 2005/07/20 | 1,507 | 1,518 | 1,500 | 1,506 | -14 | -0.9% | 4,000 |
| 2005/07/19 | 1,530 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 1,900 |
| 2005/07/15 | 1,520 | 1,532 | 1,519 | 1,520 | +1 | +0.1% | 6,400 |
| 2005/07/14 | 1,470 | 1,525 | 1,470 | 1,519 | ±0 | ±0% | 11,200 |
| 2005/07/13 | 1,516 | 1,519 | 1,507 | 1,519 | +4 | +0.3% | 2,200 |
| 2005/07/12 | 1,510 | 1,523 | 1,506 | 1,515 | +5 | +0.3% | 10,300 |
| 2005/07/11 | 1,523 | 1,536 | 1,510 | 1,510 | -13 | -0.9% | 14,700 |
| 2005/07/08 | 1,500 | 1,527 | 1,500 | 1,523 | +23 | +1.5% | 6,700 |
| 2005/07/07 | 1,502 | 1,512 | 1,480 | 1,500 | -18 | -1.2% | 11,300 |
| 2005/07/06 | 1,524 | 1,538 | 1,508 | 1,518 | -7 | -0.5% | 16,400 |
| 2005/07/05 | 1,530 | 1,530 | 1,520 | 1,525 | -7 | -0.5% | 10,200 |
| 2005/07/04 | 1,530 | 1,534 | 1,526 | 1,532 | +11 | +0.7% | 6,800 |
4701～
4750
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
