ＰＯＰＥＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,171 | 1,259 | 1,155 | 1,190 | +49 | +4.3% | 24,200 |
| 2025/07/03 | 1,164 | 1,172 | 1,114 | 1,141 | -33 | -2.8% | 23,400 |
| 2025/07/02 | 1,250 | 1,250 | 1,142 | 1,174 | -76 | -6.1% | 25,000 |
| 2025/07/01 | 1,212 | 1,308 | 1,201 | 1,250 | +37 | +3.1% | 48,800 |
| 2025/06/30 | 1,311 | 1,311 | 1,211 | 1,213 | -103 | -7.8% | 22,800 |
| 2025/06/27 | 1,293 | 1,344 | 1,255 | 1,316 | ±0 | ±0% | 25,100 |
| 2025/06/26 | 1,358 | 1,394 | 1,300 | 1,316 | -46 | -3.4% | 30,000 |
| 2025/06/25 | 1,466 | 1,466 | 1,354 | 1,362 | -94 | -6.5% | 29,600 |
| 2025/06/24 | 1,489 | 1,520 | 1,431 | 1,456 | -14 | -1% | 23,400 |
| 2025/06/23 | 1,350 | 1,474 | 1,331 | 1,470 | +117 | +8.6% | 36,700 |
| 2025/06/20 | 1,477 | 1,477 | 1,323 | 1,353 | -126 | -8.5% | 46,200 |
| 2025/06/19 | 1,480 | 1,529 | 1,400 | 1,479 | +59 | +4.2% | 70,400 |
| 2025/06/18 | 1,256 | 1,420 | 1,256 | 1,420 | +160 | +12.7% | 70,200 |
| 2025/06/17 | 1,250 | 1,273 | 1,181 | 1,260 | ±0 | ±0% | 34,500 |
| 2025/06/16 | 1,190 | 1,288 | 1,181 | 1,260 | +80 | +6.8% | 63,300 |
| 2025/06/13 | 1,225 | 1,369 | 1,153 | 1,180 | +38 | +3.3% | 161,200 |
| 2025/06/12 | 1,090 | 1,142 | 1,080 | 1,142 | +47 | +4.3% | 27,400 |
| 2025/06/11 | 1,120 | 1,135 | 1,095 | 1,095 | -25 | -2.2% | 8,100 |
| 2025/06/10 | 1,135 | 1,135 | 1,080 | 1,120 | -15 | -1.3% | 14,300 |
| 2025/06/09 | 1,122 | 1,172 | 1,120 | 1,135 | +31 | +2.8% | 29,700 |
| 2025/06/06 | 1,114 | 1,119 | 1,094 | 1,104 | +10 | +0.9% | 12,200 |
| 2025/06/05 | 1,072 | 1,099 | 1,072 | 1,094 | +21 | +2% | 5,100 |
| 2025/06/04 | 1,100 | 1,111 | 1,073 | 1,073 | -31 | -2.8% | 19,000 |
| 2025/06/03 | 1,040 | 1,120 | 1,040 | 1,104 | +58 | +5.5% | 9,600 |
| 2025/06/02 | 1,041 | 1,046 | 999 | 1,046 | +6 | +0.6% | 6,300 |
| 2025/05/30 | 1,050 | 1,066 | 1,040 | 1,040 | -9 | -0.9% | 5,600 |
| 2025/05/29 | 1,040 | 1,073 | 1,035 | 1,049 | +14 | +1.4% | 4,000 |
| 2025/05/28 | 1,033 | 1,064 | 1,029 | 1,035 | +2 | +0.2% | 6,600 |
| 2025/05/27 | 1,054 | 1,055 | 1,022 | 1,033 | -7 | -0.7% | 4,200 |
| 2025/05/26 | 1,007 | 1,050 | 1,007 | 1,040 | +33 | +3.3% | 19,400 |
| 2025/05/23 | 996 | 1,007 | 986 | 1,007 | +26 | +2.7% | 6,900 |
| 2025/05/22 | 990 | 1,002 | 981 | 981 | -15 | -1.5% | 9,300 |
| 2025/05/21 | 1,000 | 1,030 | 989 | 996 | ±0 | ±0% | 5,400 |
| 2025/05/20 | 997 | 1,011 | 983 | 996 | +7 | +0.7% | 15,300 |
| 2025/05/19 | 948 | 998 | 933 | 989 | +56 | +6% | 28,100 |
| 2025/05/16 | 954 | 967 | 932 | 933 | +24 | +2.6% | 3,000 |
| 2025/05/15 | 907 | 922 | 900 | 909 | +2 | +0.2% | 8,700 |
| 2025/05/14 | 928 | 944 | 907 | 907 | -18 | -1.9% | 8,800 |
| 2025/05/13 | 979 | 983 | 901 | 925 | -9 | -1% | 22,000 |
| 2025/05/12 | 885 | 934 | 885 | 934 | +49 | +5.5% | 11,700 |
| 2025/05/09 | 888 | 888 | 881 | 885 | -3 | -0.3% | 4,600 |
| 2025/05/08 | 881 | 888 | 875 | 888 | +6 | +0.7% | 6,200 |
| 2025/05/07 | 900 | 900 | 876 | 882 | -26 | -2.9% | 9,300 |
| 2025/05/02 | 921 | 921 | 902 | 908 | -6 | -0.7% | 4,100 |
| 2025/05/01 | 917 | 919 | 910 | 914 | -1 | -0.1% | 3,000 |
| 2025/04/30 | 919 | 919 | 901 | 915 | -4 | -0.4% | 7,100 |
| 2025/04/28 | 924 | 924 | 913 | 919 | -20 | -2.1% | 7,300 |
| 2025/04/25 | 934 | 942 | 919 | 939 | +20 | +2.2% | 3,600 |
| 2025/04/24 | 939 | 939 | 914 | 919 | -16 | -1.7% | 3,300 |
| 2025/04/23 | 925 | 945 | 910 | 935 | +5 | +0.5% | 11,400 |
1～
50
件表示中 / 647件
類似銘柄と比較する
現在ご覧いただいている「ＰＯＰＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＯＰＥＲ | 119,000円 | +26.1% | +110.0% | 0.00% | 39.75倍 | 5.42倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| Ｌｉｎｋ－ＵＧ | 33,400円 | +31.6% | - | 0.00% | 52.02倍 | 1.75倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| ＧＤＨ | 68,700円 | +13.6% | +23.6% | 0.58% | 10.52倍 | 1.55倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| スペースマーケ | 38,700円 | +30.5% | +23.7% | 0.00% | 22.79倍 | 6.65倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ＢｌｕｅＭｅｍｅ | 127,700円 | +40.5% | +650.0% | 0.00% | 43.01倍 | 1.71倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
市場注目の銘柄
チャート関連のコラム
