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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,412 | 1,417 | 1,380 | 1,380 | -72 | -5% | 9,500 |
| 2005/04/15 | 1,470 | 1,470 | 1,452 | 1,452 | -9 | -0.6% | 13,400 |
| 2005/04/14 | 1,459 | 1,465 | 1,450 | 1,461 | -2 | -0.1% | 43,800 |
| 2005/04/13 | 1,451 | 1,463 | 1,435 | 1,463 | +11 | +0.8% | 6,300 |
| 2005/04/12 | 1,417 | 1,467 | 1,410 | 1,452 | +8 | +0.6% | 18,500 |
| 2005/04/11 | 1,466 | 1,468 | 1,426 | 1,444 | -23 | -1.6% | 19,400 |
| 2005/04/08 | 1,460 | 1,474 | 1,450 | 1,467 | +17 | +1.2% | 12,600 |
| 2005/04/07 | 1,459 | 1,459 | 1,450 | 1,450 | -9 | -0.6% | 14,800 |
| 2005/04/06 | 1,465 | 1,472 | 1,455 | 1,459 | +4 | +0.3% | 12,900 |
| 2005/04/05 | 1,415 | 1,459 | 1,415 | 1,455 | +39 | +2.8% | 14,400 |
| 2005/04/04 | 1,422 | 1,422 | 1,415 | 1,416 | -6 | -0.4% | 3,400 |
| 2005/04/01 | 1,410 | 1,423 | 1,381 | 1,422 | +2 | +0.1% | 12,100 |
| 2005/03/31 | 1,363 | 1,420 | 1,363 | 1,420 | +61 | +4.5% | 7,700 |
| 2005/03/30 | 1,385 | 1,385 | 1,345 | 1,359 | -41 | -2.9% | 16,100 |
| 2005/03/29 | 1,444 | 1,444 | 1,380 | 1,400 | -16 | -1.1% | 22,100 |
| 2005/03/28 | 1,407 | 1,420 | 1,404 | 1,416 | +13 | +0.9% | 7,200 |
| 2005/03/25 | 1,400 | 1,405 | 1,392 | 1,403 | +14 | +1% | 6,900 |
| 2005/03/24 | 1,431 | 1,431 | 1,389 | 1,389 | -38 | -2.7% | 16,700 |
| 2005/03/23 | 1,435 | 1,459 | 1,424 | 1,427 | +11 | +0.8% | 20,900 |
| 2005/03/22 | 1,431 | 1,431 | 1,413 | 1,416 | +4 | +0.3% | 4,500 |
| 2005/03/18 | 1,403 | 1,425 | 1,403 | 1,412 | +10 | +0.7% | 4,200 |
| 2005/03/17 | 1,418 | 1,418 | 1,397 | 1,402 | -21 | -1.5% | 8,900 |
| 2005/03/16 | 1,438 | 1,446 | 1,418 | 1,423 | -8 | -0.6% | 6,000 |
| 2005/03/15 | 1,436 | 1,456 | 1,430 | 1,431 | -4 | -0.3% | 14,200 |
| 2005/03/14 | 1,431 | 1,469 | 1,431 | 1,435 | -5 | -0.3% | 12,800 |
| 2005/03/11 | 1,457 | 1,457 | 1,433 | 1,440 | +12 | +0.8% | 16,100 |
| 2005/03/10 | 1,426 | 1,450 | 1,426 | 1,428 | +2 | +0.1% | 8,600 |
| 2005/03/09 | 1,427 | 1,459 | 1,425 | 1,426 | -2 | -0.1% | 8,500 |
| 2005/03/08 | 1,450 | 1,453 | 1,405 | 1,428 | -22 | -1.5% | 10,300 |
| 2005/03/07 | 1,453 | 1,455 | 1,447 | 1,450 | -3 | -0.2% | 6,500 |
| 2005/03/04 | 1,493 | 1,493 | 1,450 | 1,453 | -42 | -2.8% | 8,400 |
| 2005/03/03 | 1,498 | 1,499 | 1,477 | 1,495 | +2 | +0.1% | 4,600 |
| 2005/03/02 | 1,500 | 1,500 | 1,435 | 1,493 | +4 | +0.3% | 10,500 |
| 2005/03/01 | 1,509 | 1,510 | 1,459 | 1,489 | +9 | +0.6% | 16,400 |
| 2005/02/28 | 1,480 | 1,486 | 1,476 | 1,480 | +5 | +0.3% | 11,100 |
| 2005/02/25 | 1,460 | 1,483 | 1,460 | 1,475 | +15 | +1% | 5,200 |
| 2005/02/24 | 1,438 | 1,460 | 1,424 | 1,460 | +25 | +1.7% | 5,000 |
| 2005/02/23 | 1,423 | 1,435 | 1,415 | 1,435 | -20 | -1.4% | 9,800 |
| 2005/02/22 | 1,444 | 1,472 | 1,444 | 1,455 | -29 | -2% | 25,800 |
| 2005/02/21 | 1,487 | 1,487 | 1,480 | 1,484 | +15 | +1% | 2,700 |
| 2005/02/18 | 1,459 | 1,470 | 1,459 | 1,469 | -10 | -0.7% | 2,800 |
| 2005/02/17 | 1,495 | 1,495 | 1,475 | 1,479 | -21 | -1.4% | 3,400 |
| 2005/02/16 | 1,512 | 1,512 | 1,480 | 1,500 | -3 | -0.2% | 5,900 |
| 2005/02/15 | 1,501 | 1,513 | 1,501 | 1,503 | +4 | +0.3% | 5,800 |
| 2005/02/14 | 1,511 | 1,512 | 1,498 | 1,499 | -10 | -0.7% | 7,500 |
| 2005/02/10 | 1,511 | 1,514 | 1,507 | 1,509 | -1 | -0.1% | 6,600 |
| 2005/02/09 | 1,524 | 1,524 | 1,510 | 1,510 | -10 | -0.7% | 10,000 |
| 2005/02/08 | 1,500 | 1,534 | 1,500 | 1,520 | +11 | +0.7% | 5,000 |
| 2005/02/07 | 1,500 | 1,510 | 1,499 | 1,509 | +9 | +0.6% | 13,300 |
| 2005/02/04 | 1,500 | 1,510 | 1,489 | 1,500 | +1 | +0.1% | 12,400 |
4801～
4850
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
