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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,459 | 1,459 | 1,435 | 1,436 | -18 | -1.2% | 31,400 |
| 2022/11/09 | 1,480 | 1,482 | 1,453 | 1,454 | -26 | -1.8% | 16,400 |
| 2022/11/08 | 1,480 | 1,502 | 1,470 | 1,480 | +7 | +0.5% | 12,400 |
| 2022/11/07 | 1,480 | 1,494 | 1,457 | 1,473 | +3 | +0.2% | 22,700 |
| 2022/11/04 | 1,475 | 1,485 | 1,469 | 1,470 | -10 | -0.7% | 13,600 |
| 2022/11/02 | 1,488 | 1,493 | 1,478 | 1,480 | -8 | -0.5% | 9,800 |
| 2022/11/01 | 1,467 | 1,495 | 1,456 | 1,488 | +21 | +1.4% | 12,800 |
| 2022/10/31 | 1,465 | 1,473 | 1,450 | 1,467 | +11 | +0.8% | 14,500 |
| 2022/10/28 | 1,465 | 1,469 | 1,444 | 1,456 | -2 | -0.1% | 25,100 |
| 2022/10/27 | 1,471 | 1,482 | 1,457 | 1,458 | -27 | -1.8% | 31,400 |
| 2022/10/26 | 1,491 | 1,494 | 1,481 | 1,485 | -8 | -0.5% | 12,400 |
| 2022/10/25 | 1,508 | 1,513 | 1,490 | 1,493 | -3 | -0.2% | 14,800 |
| 2022/10/24 | 1,483 | 1,503 | 1,471 | 1,496 | +23 | +1.6% | 28,700 |
| 2022/10/21 | 1,560 | 1,560 | 1,460 | 1,473 | -101 | -6.4% | 89,500 |
| 2022/10/20 | 1,520 | 1,574 | 1,513 | 1,574 | +38 | +2.5% | 64,100 |
| 2022/10/19 | 1,522 | 1,639 | 1,471 | 1,536 | -302 | -16.4% | 335,200 |
| 2022/10/18 | 1,816 | 1,839 | 1,798 | 1,838 | +18 | +1% | 20,100 |
| 2022/10/17 | 1,781 | 1,820 | 1,773 | 1,820 | +21 | +1.2% | 12,900 |
| 2022/10/14 | 1,792 | 1,800 | 1,750 | 1,799 | +7 | +0.4% | 21,400 |
| 2022/10/13 | 1,736 | 1,792 | 1,725 | 1,792 | +61 | +3.5% | 23,900 |
| 2022/10/12 | 1,845 | 1,845 | 1,718 | 1,731 | -120 | -6.5% | 60,100 |
| 2022/10/11 | 1,850 | 1,865 | 1,814 | 1,851 | +11 | +0.6% | 17,000 |
| 2022/10/07 | 1,850 | 1,870 | 1,828 | 1,840 | -13 | -0.7% | 8,700 |
| 2022/10/06 | 1,814 | 1,878 | 1,810 | 1,853 | +22 | +1.2% | 18,400 |
| 2022/10/05 | 1,852 | 1,857 | 1,812 | 1,831 | -21 | -1.1% | 16,500 |
| 2022/10/04 | 1,786 | 1,858 | 1,786 | 1,852 | +95 | +5.4% | 38,400 |
| 2022/10/03 | 1,795 | 1,813 | 1,701 | 1,757 | -72 | -3.9% | 43,600 |
| 2022/09/30 | 1,829 | 1,854 | 1,805 | 1,829 | -31 | -1.7% | 16,900 |
| 2022/09/29 | 1,815 | 1,860 | 1,815 | 1,860 | +58 | +3.2% | 20,500 |
| 2022/09/28 | 1,852 | 1,859 | 1,787 | 1,802 | -50 | -2.7% | 41,100 |
| 2022/09/27 | 1,811 | 1,907 | 1,788 | 1,852 | +30 | +1.6% | 65,900 |
| 2022/09/26 | 1,777 | 1,843 | 1,758 | 1,822 | +45 | +2.5% | 62,800 |
| 2022/09/22 | 1,745 | 1,785 | 1,729 | 1,777 | -8 | -0.4% | 38,900 |
| 2022/09/21 | 1,696 | 1,786 | 1,675 | 1,785 | +55 | +3.2% | 123,100 |
| 2022/09/20 | 1,632 | 1,796 | 1,601 | 1,730 | +218 | +14.4% | 308,000 |
| 2022/09/16 | 1,501 | 1,517 | 1,482 | 1,512 | -6 | -0.4% | 18,700 |
| 2022/09/15 | 1,548 | 1,548 | 1,505 | 1,518 | -31 | -2% | 12,600 |
| 2022/09/14 | 1,523 | 1,549 | 1,500 | 1,549 | -4 | -0.3% | 22,000 |
| 2022/09/13 | 1,577 | 1,577 | 1,543 | 1,553 | -24 | -1.5% | 13,700 |
| 2022/09/12 | 1,555 | 1,589 | 1,552 | 1,577 | +34 | +2.2% | 27,700 |
| 2022/09/09 | 1,555 | 1,575 | 1,532 | 1,543 | -21 | -1.3% | 16,500 |
| 2022/09/08 | 1,510 | 1,578 | 1,510 | 1,564 | +65 | +4.3% | 40,200 |
| 2022/09/07 | 1,468 | 1,500 | 1,425 | 1,499 | +33 | +2.3% | 41,200 |
| 2022/09/06 | 1,482 | 1,510 | 1,461 | 1,466 | +3 | +0.2% | 25,100 |
| 2022/09/05 | 1,495 | 1,499 | 1,415 | 1,463 | -72 | -4.7% | 88,400 |
| 2022/09/02 | 1,711 | 1,718 | 1,521 | 1,535 | -63 | -3.9% | 321,400 |
| 2022/09/01 | 1,549 | 1,598 | 1,470 | 1,598 | +21 | +1.3% | 118,800 |
| 2022/08/31 | 1,579 | 1,580 | 1,532 | 1,577 | -8 | -0.5% | 43,400 |
| 2022/08/30 | 1,570 | 1,585 | 1,550 | 1,585 | +25 | +1.6% | 34,100 |
| 2022/08/29 | 1,530 | 1,570 | 1,525 | 1,560 | -10 | -0.6% | 33,400 |
501～
550
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 | 0.92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% | 6.53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% | 5.43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
