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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,480 | 1,499 | 1,476 | 1,499 | +14 | +0.9% | 16,200 |
| 2005/02/02 | 1,485 | 1,490 | 1,477 | 1,485 | +8 | +0.5% | 14,500 |
| 2005/02/01 | 1,464 | 1,477 | 1,455 | 1,477 | +22 | +1.5% | 15,000 |
| 2005/01/31 | 1,446 | 1,460 | 1,437 | 1,455 | +9 | +0.6% | 3,700 |
| 2005/01/28 | 1,466 | 1,470 | 1,423 | 1,446 | +8 | +0.6% | 19,400 |
| 2005/01/27 | 1,429 | 1,438 | 1,423 | 1,438 | +20 | +1.4% | 4,800 |
| 2005/01/26 | 1,421 | 1,435 | 1,413 | 1,418 | -2 | -0.1% | 2,700 |
| 2005/01/25 | 1,406 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 6,700 |
| 2005/01/24 | 1,425 | 1,425 | 1,419 | 1,420 | -16 | -1.1% | 3,400 |
| 2005/01/21 | 1,431 | 1,454 | 1,431 | 1,436 | -14 | -1% | 5,300 |
| 2005/01/20 | 1,450 | 1,453 | 1,430 | 1,450 | -4 | -0.3% | 9,000 |
| 2005/01/19 | 1,453 | 1,454 | 1,445 | 1,454 | +1 | +0.1% | 5,600 |
| 2005/01/18 | 1,451 | 1,464 | 1,451 | 1,453 | +9 | +0.6% | 12,100 |
| 2005/01/17 | 1,435 | 1,450 | 1,435 | 1,444 | +15 | +1% | 2,700 |
| 2005/01/14 | 1,429 | 1,433 | 1,420 | 1,429 | -4 | -0.3% | 6,400 |
| 2005/01/13 | 1,434 | 1,438 | 1,432 | 1,433 | +1 | +0.1% | 7,400 |
| 2005/01/12 | 1,420 | 1,432 | 1,420 | 1,432 | +12 | +0.8% | 8,700 |
| 2005/01/11 | 1,395 | 1,420 | 1,395 | 1,420 | +25 | +1.8% | 10,500 |
| 2005/01/07 | 1,401 | 1,401 | 1,390 | 1,395 | -5 | -0.4% | 8,300 |
| 2005/01/06 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 1,900 |
| 2005/01/05 | 1,418 | 1,418 | 1,400 | 1,400 | -18 | -1.3% | 5,600 |
| 2005/01/04 | 1,390 | 1,418 | 1,390 | 1,418 | +28 | +2% | 700 |
| 2004/12/30 | 1,415 | 1,415 | 1,387 | 1,390 | +3 | +0.2% | 7,600 |
| 2004/12/29 | 1,365 | 1,400 | 1,360 | 1,387 | +23 | +1.7% | 18,000 |
| 2004/12/28 | 1,364 | 1,371 | 1,364 | 1,364 | +26 | +1.9% | 14,100 |
| 2004/12/27 | 1,335 | 1,340 | 1,333 | 1,338 | +6 | +0.5% | 8,000 |
| 2004/12/24 | 1,332 | 1,348 | 1,330 | 1,332 | +2 | +0.2% | 9,700 |
| 2004/12/22 | 1,320 | 1,332 | 1,311 | 1,330 | +30 | +2.3% | 7,900 |
| 2004/12/21 | 1,264 | 1,302 | 1,264 | 1,300 | +38 | +3% | 8,200 |
| 2004/12/20 | 1,256 | 1,262 | 1,252 | 1,262 | +10 | +0.8% | 3,400 |
| 2004/12/17 | 1,260 | 1,260 | 1,245 | 1,252 | -8 | -0.6% | 6,700 |
| 2004/12/16 | 1,275 | 1,275 | 1,255 | 1,260 | -15 | -1.2% | 4,200 |
| 2004/12/15 | 1,234 | 1,278 | 1,234 | 1,275 | +41 | +3.3% | 4,600 |
| 2004/12/14 | 1,250 | 1,251 | 1,231 | 1,234 | -17 | -1.4% | 5,400 |
| 2004/12/13 | 1,252 | 1,252 | 1,245 | 1,251 | -1 | -0.1% | 5,900 |
| 2004/12/10 | 1,270 | 1,270 | 1,251 | 1,252 | -18 | -1.4% | 12,600 |
| 2004/12/09 | 1,270 | 1,271 | 1,260 | 1,270 | ±0 | ±0% | 2,400 |
| 2004/12/08 | 1,280 | 1,288 | 1,270 | 1,270 | -10 | -0.8% | 3,200 |
| 2004/12/07 | 1,286 | 1,286 | 1,280 | 1,280 | -6 | -0.5% | 1,800 |
| 2004/12/06 | 1,289 | 1,294 | 1,285 | 1,286 | -4 | -0.3% | 2,300 |
| 2004/12/03 | 1,299 | 1,299 | 1,290 | 1,290 | -9 | -0.7% | 2,400 |
| 2004/12/02 | 1,300 | 1,300 | 1,293 | 1,299 | +21 | +1.6% | 4,400 |
| 2004/12/01 | 1,290 | 1,303 | 1,278 | 1,278 | -16 | -1.2% | 3,000 |
| 2004/11/30 | 1,295 | 1,300 | 1,273 | 1,294 | +24 | +1.9% | 21,300 |
| 2004/11/29 | 1,254 | 1,275 | 1,248 | 1,270 | +28 | +2.3% | 8,400 |
| 2004/11/26 | 1,250 | 1,268 | 1,230 | 1,242 | -21 | -1.7% | 6,800 |
| 2004/11/25 | 1,270 | 1,296 | 1,262 | 1,263 | -12 | -0.9% | 2,500 |
| 2004/11/24 | 1,278 | 1,279 | 1,275 | 1,275 | -23 | -1.8% | 1,200 |
| 2004/11/22 | 1,300 | 1,300 | 1,260 | 1,298 | -5 | -0.4% | 4,300 |
| 2004/11/19 | 1,300 | 1,318 | 1,300 | 1,303 | -3 | -0.2% | 2,700 |
4851～
4900
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
