KabuInsight

ＰＯＰＥＲ

5134
グロース/情報･通信業/POPER Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13500.0505.0480.0489.0-10.0-2.00%52,000
2026-03-12496.0500.0492.0499.0+7.0+1.42%9,700
2026-03-11484.0497.0477.0492.0+16.0+3.36%16,700
2026-03-10451.0479.0451.0476.0+29.0+6.49%11,700
2026-03-09475.0475.0431.0447.0-32.0-6.68%55,800
2026-03-06467.0481.0465.0479.0+9.0+1.91%12,400
2026-03-05465.0474.0460.0470.0+8.0+1.73%5,300
2026-03-04475.0484.0446.0462.0-14.0-2.94%18,200
2026-03-03489.0490.0475.0476.0-9.0-1.86%11,300
2026-03-02495.0495.0480.0485.0-13.0-2.61%10,200
2026-02-27491.0498.0487.0498.0+10.0+2.05%7,700
2026-02-26468.0489.0468.0488.0+20.0+4.27%13,500
2026-02-25482.0485.0468.0468.0-6.0-1.27%11,600
2026-02-24480.0486.0471.0474.0-9.0-1.86%14,500
2026-02-20485.0486.0480.0483.0+2.0+0.42%3,400
2026-02-19479.0486.0478.0481.0+2.0+0.42%9,200
2026-02-18476.0479.0471.0479.00.00.00%18,400
2026-02-17490.0490.0472.0479.0-14.0-2.84%20,000
2026-02-16491.0501.0486.0493.0-6.0-1.20%19,600
2026-02-13507.0507.0499.0499.0-5.0-0.99%10,900
2026-02-12520.0520.0504.0504.0-15.0-2.89%17,900
2026-02-10520.0522.0515.0519.0-1.0-0.19%13,300
2026-02-09527.0535.0516.0520.0+1.0+0.19%15,900
2026-02-06525.0525.0519.0519.0-4.0-0.76%2,900
2026-02-05519.0528.0519.0523.0+3.0+0.58%6,900
2026-02-04536.0536.0518.0520.0-13.0-2.44%9,300
2026-02-03517.0540.0517.0533.0+16.0+3.09%13,900
2026-02-02531.0534.0517.0517.0-13.0-2.45%25,600
2026-01-30550.0551.0517.0530.0-22.0-3.99%57,200
2026-01-29555.0568.0552.0552.0+1.0+0.18%7,100
2026-01-28561.0561.0542.0551.0-8.0-1.43%10,000
2026-01-27566.0566.0556.0559.0-6.0-1.06%4,000
2026-01-26593.0593.0565.0565.0-28.0-4.72%7,500
2026-01-23592.0597.0580.0593.0+11.0+1.89%4,300
2026-01-22571.0582.0562.0582.0+8.0+1.39%9,300
2026-01-21599.0599.0570.0574.0-26.0-4.33%23,000
2026-01-20604.0604.0595.0600.0-8.0-1.32%14,900
2026-01-19594.0617.0594.0608.0+14.0+2.36%17,800
2026-01-16604.0607.0590.0594.0-11.0-1.82%13,200
2026-01-15598.0605.0583.0605.0+26.0+4.49%15,600
2026-01-14570.0587.0570.0579.0+10.0+1.76%23,300
2026-01-13566.0587.0565.0569.0+5.0+0.89%74,600
2026-01-09560.0574.0560.0564.0+9.0+1.62%19,500
2026-01-08561.0562.0552.0555.0-6.0-1.07%12,000
2026-01-07565.0565.0550.0561.0+1.0+0.18%21,400
2026-01-06566.0570.0559.0560.0+2.0+0.36%49,900
2026-01-05538.0559.0536.0558.0+22.0+4.10%36,100
2025-12-30536.0543.0533.0536.0-7.0-1.29%19,800
2025-12-29542.0560.0537.0543.0+11.0+2.07%25,000
2025-12-26527.0553.0527.0532.0+5.0+0.95%43,200
2025-12-25535.0535.0525.0527.0-4.0-0.75%25,200
2025-12-24540.0540.0531.0531.0-8.0-1.48%19,700
2025-12-23530.0545.0527.0539.0+14.0+2.67%40,000
2025-12-22540.0544.0525.0525.0-9.0-1.69%47,800
2025-12-19545.0545.0530.0534.0-5.0-0.93%57,700
2025-12-18519.0540.0511.0539.0+10.0+1.89%71,200
2025-12-17565.0565.0529.0529.0-35.0-6.21%110,300
2025-12-16567.0569.0545.0564.0-9.0-1.57%263,900
2025-12-15573.0573.0573.0573.0-100.0-14.86%182,900
2025-12-12673.0673.0673.0673.0-150.0-18.23%23,200
2025-12-11830.0860.0817.0823.0+8.0+0.98%107,200
2025-12-10805.0821.0786.0815.0-3.0-0.37%41,500
2025-12-09800.0829.0770.0818.0+1.0+0.12%38,400
2025-12-08842.0846.0798.0817.0-30.0-3.54%38,700
2025-12-05877.0877.0820.0847.0-23.0-2.64%47,400
2025-12-04890.0890.0851.0870.0-20.0-2.25%24,400
2025-12-03895.0900.0878.0890.0-10.0-1.11%14,700
2025-12-02935.0935.0892.0900.0-26.0-2.81%12,700
2025-12-01926.0938.0924.0926.0+4.0+0.43%13,600
2025-11-28920.0940.0918.0922.0+21.0+2.33%13,000
2025-11-27918.0918.0899.0901.0-16.0-1.74%11,600
2025-11-26938.0938.0901.0917.0+7.0+0.77%7,900
2025-11-25964.0964.0901.0910.0-42.0-4.41%15,100
2025-11-21900.0956.0900.0952.0+41.0+4.50%14,300
2025-11-20889.0911.0855.0911.0+29.0+3.29%11,900
2025-11-19881.0891.0850.0882.0-14.0-1.56%15,900
2025-11-18909.0909.0881.0896.0-13.0-1.43%12,500
2025-11-17905.0925.0864.0909.0+5.0+0.55%20,400
2025-11-14916.0926.0888.0904.0-19.0-2.06%12,300
2025-11-13906.0926.0895.0923.0+24.0+2.67%20,500
2025-11-12894.0920.0894.0899.0+1.0+0.11%2,800
2025-11-11916.0925.0884.0898.0-3.0-0.33%15,300
2025-11-10861.0909.0855.0901.0+40.0+4.65%13,400
2025-11-07850.0873.0850.0861.0+1.0+0.12%5,500
2025-11-06841.0868.0841.0860.0+7.0+0.82%12,300
2025-11-05837.0862.0820.0853.0+3.0+0.35%17,000
2025-11-04849.0870.0826.0850.0-5.0-0.58%24,300
2025-10-31871.0891.0853.0855.0-19.0-2.17%26,300
2025-10-30857.0885.0830.0874.0+4.0+0.46%25,500
2025-10-29918.0930.0870.0870.0-53.0-5.74%24,500
2025-10-28977.0977.0923.0923.0-41.0-4.25%7,700
2025-10-27972.0974.0950.0964.0+5.0+0.52%7,400
2025-10-24987.0987.0957.0959.0-18.0-1.84%11,800
2025-10-23961.0986.0961.0977.0+1.0+0.10%5,400
2025-10-22968.0992.0968.0976.0+1.0+0.10%7,600
2025-10-21982.0990.0957.0975.0+8.0+0.83%17,400
2025-10-20944.0985.0940.0967.0+38.0+4.09%19,700
2025-10-17915.0938.0915.0929.0+4.0+0.43%23,800
2025-10-16937.0937.0911.0925.0-12.0-1.28%10,800
2025-10-15895.0947.0892.0937.0+48.0+5.40%68,100
2025-10-14927.0927.0881.0889.0-53.0-5.63%45,200
2025-10-10974.0977.0938.0942.0-35.0-3.58%21,300
2025-10-091,009.01,009.0971.0977.0-36.0-3.55%24,900
2025-10-08952.01,048.0952.01,013.0+62.0+6.52%42,500
2025-10-07942.0982.0936.0951.0+16.0+1.71%21,400
2025-10-06940.0945.0922.0935.0-10.0-1.06%19,800
2025-10-03964.0964.0943.0945.0-19.0-1.97%12,000
2025-10-02951.0967.0935.0964.0+12.0+1.26%25,100
2025-10-01968.0972.0943.0952.0-28.0-2.86%33,200
2025-09-30980.01,013.0962.0980.0-30.0-2.97%42,000
2025-09-291,047.01,051.01,010.01,010.0-41.0-3.90%30,300
2025-09-261,100.01,103.01,051.01,051.0-59.0-5.32%19,900
2025-09-251,122.01,137.01,110.01,110.0-3.0-0.27%19,800
2025-09-241,112.01,119.01,085.01,113.0+1.0+0.09%11,600
2025-09-221,115.01,122.01,096.01,112.0-11.0-0.98%19,900
2025-09-191,072.01,145.01,072.01,123.0+46.0+4.27%62,300
2025-09-181,096.01,107.01,072.01,077.0-18.0-1.64%30,400
2025-09-171,140.01,140.01,066.01,095.0-27.0-2.41%62,400
2025-09-161,155.01,175.01,042.01,122.0-86.0-7.12%111,800
2025-09-121,380.01,385.01,208.01,208.0——227,700

直近120営業日分を表示