ピープルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,110 | 1,135 | 1,106 | 1,130 | +28 | +2.5% | 75,200 |
| 2023/01/24 | 1,118 | 1,122 | 1,102 | 1,102 | -11 | -1% | 66,900 |
| 2023/01/23 | 1,139 | 1,139 | 1,100 | 1,113 | -26 | -2.3% | 112,600 |
| 2023/01/20 | 1,172 | 1,173 | 1,132 | 1,139 | -34 | -2.9% | 57,300 |
| 2023/01/19 | 1,143 | 1,183 | 1,134 | 1,173 | -66 | -5.3% | 148,200 |
| 2023/01/18 | 1,235 | 1,243 | 1,224 | 1,239 | +3 | +0.2% | 94,800 |
| 2023/01/17 | 1,229 | 1,236 | 1,220 | 1,236 | +7 | +0.6% | 35,400 |
| 2023/01/16 | 1,231 | 1,242 | 1,228 | 1,229 | -12 | -1% | 21,600 |
| 2023/01/13 | 1,228 | 1,243 | 1,222 | 1,241 | +11 | +0.9% | 51,700 |
| 2023/01/12 | 1,245 | 1,245 | 1,230 | 1,230 | -8 | -0.6% | 30,600 |
| 2023/01/11 | 1,250 | 1,257 | 1,226 | 1,238 | -97 | -7.3% | 167,300 |
| 2023/01/10 | 1,365 | 1,370 | 1,335 | 1,335 | -23 | -1.7% | 70,600 |
| 2023/01/06 | 1,350 | 1,372 | 1,335 | 1,358 | +30 | +2.3% | 86,900 |
| 2023/01/05 | 1,341 | 1,379 | 1,325 | 1,328 | -17 | -1.3% | 83,500 |
| 2023/01/04 | 1,331 | 1,349 | 1,331 | 1,345 | +14 | +1.1% | 48,100 |
| 2022/12/30 | 1,342 | 1,349 | 1,322 | 1,331 | +4 | +0.3% | 62,800 |
| 2022/12/29 | 1,286 | 1,327 | 1,272 | 1,327 | +41 | +3.2% | 58,100 |
| 2022/12/28 | 1,269 | 1,292 | 1,260 | 1,286 | +17 | +1.3% | 47,000 |
| 2022/12/27 | 1,256 | 1,273 | 1,251 | 1,269 | +20 | +1.6% | 31,800 |
| 2022/12/26 | 1,235 | 1,258 | 1,226 | 1,249 | +9 | +0.7% | 32,200 |
| 2022/12/23 | 1,242 | 1,244 | 1,222 | 1,240 | -2 | -0.2% | 35,100 |
| 2022/12/22 | 1,234 | 1,249 | 1,226 | 1,242 | +9 | +0.7% | 30,200 |
| 2022/12/21 | 1,205 | 1,237 | 1,197 | 1,233 | +23 | +1.9% | 38,600 |
| 2022/12/20 | 1,222 | 1,245 | 1,202 | 1,210 | -11 | -0.9% | 59,500 |
| 2022/12/19 | 1,252 | 1,263 | 1,218 | 1,221 | -49 | -3.9% | 84,900 |
| 2022/12/16 | 1,275 | 1,284 | 1,264 | 1,270 | -30 | -2.3% | 65,200 |
| 2022/12/15 | 1,312 | 1,324 | 1,293 | 1,300 | -25 | -1.9% | 66,100 |
| 2022/12/14 | 1,346 | 1,350 | 1,317 | 1,325 | -16 | -1.2% | 65,600 |
| 2022/12/13 | 1,327 | 1,344 | 1,310 | 1,341 | +38 | +2.9% | 58,100 |
| 2022/12/12 | 1,294 | 1,318 | 1,287 | 1,303 | +2 | +0.2% | 34,900 |
| 2022/12/09 | 1,321 | 1,333 | 1,296 | 1,301 | -20 | -1.5% | 61,300 |
| 2022/12/08 | 1,321 | 1,348 | 1,263 | 1,321 | +3 | +0.2% | 183,200 |
| 2022/12/07 | 1,240 | 1,339 | 1,234 | 1,318 | +78 | +6.3% | 119,700 |
| 2022/12/06 | 1,240 | 1,246 | 1,215 | 1,240 | -15 | -1.2% | 123,700 |
| 2022/12/05 | 1,330 | 1,333 | 1,254 | 1,255 | -75 | -5.6% | 162,300 |
| 2022/12/02 | 1,340 | 1,353 | 1,309 | 1,330 | -162 | -10.9% | 368,400 |
| 2022/12/01 | 1,537 | 1,543 | 1,481 | 1,492 | -37 | -2.4% | 99,300 |
| 2022/11/30 | 1,521 | 1,539 | 1,511 | 1,529 | -3 | -0.2% | 30,100 |
| 2022/11/29 | 1,527 | 1,532 | 1,505 | 1,532 | +8 | +0.5% | 27,800 |
| 2022/11/28 | 1,530 | 1,533 | 1,512 | 1,524 | +5 | +0.3% | 25,700 |
| 2022/11/25 | 1,517 | 1,524 | 1,501 | 1,519 | +15 | +1% | 24,000 |
| 2022/11/24 | 1,485 | 1,510 | 1,485 | 1,504 | +35 | +2.4% | 21,800 |
| 2022/11/22 | 1,452 | 1,473 | 1,448 | 1,469 | +17 | +1.2% | 21,900 |
| 2022/11/21 | 1,463 | 1,463 | 1,448 | 1,452 | -4 | -0.3% | 13,600 |
| 2022/11/18 | 1,434 | 1,459 | 1,430 | 1,456 | +21 | +1.5% | 18,800 |
| 2022/11/17 | 1,408 | 1,447 | 1,405 | 1,435 | +42 | +3% | 46,200 |
| 2022/11/16 | 1,412 | 1,418 | 1,375 | 1,393 | -21 | -1.5% | 53,300 |
| 2022/11/15 | 1,420 | 1,425 | 1,405 | 1,414 | -6 | -0.4% | 22,400 |
| 2022/11/14 | 1,445 | 1,449 | 1,420 | 1,420 | -25 | -1.7% | 28,200 |
| 2022/11/11 | 1,447 | 1,458 | 1,444 | 1,445 | +9 | +0.6% | 24,800 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ピープル」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 |
|---|---|---|---|---|---|---|---|---|
| ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| クロスフォー | 15,900円 | +9.9% | - | 0.22% | 90.34倍 | 1.51倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.91倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 144,700円 | +0.3% | -0.5% | 2.07% | 6.52倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| オービス | 130,200円 | -3.6% | -23.6% | 4.84% | 5.44倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
市場注目の銘柄
チャート関連のコラム
