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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,540 | 1,574 | 1,540 | 1,570 | +30 | +1.9% | 30,000 |
| 2022/08/25 | 1,519 | 1,540 | 1,504 | 1,540 | +26 | +1.7% | 37,000 |
| 2022/08/24 | 1,483 | 1,517 | 1,470 | 1,514 | +31 | +2.1% | 24,100 |
| 2022/08/23 | 1,510 | 1,510 | 1,472 | 1,483 | -12 | -0.8% | 17,800 |
| 2022/08/22 | 1,440 | 1,505 | 1,433 | 1,495 | +51 | +3.5% | 49,600 |
| 2022/08/19 | 1,425 | 1,455 | 1,424 | 1,444 | +24 | +1.7% | 22,300 |
| 2022/08/18 | 1,397 | 1,420 | 1,384 | 1,420 | +22 | +1.6% | 16,500 |
| 2022/08/17 | 1,357 | 1,410 | 1,356 | 1,398 | +41 | +3% | 31,300 |
| 2022/08/16 | 1,320 | 1,357 | 1,320 | 1,357 | +34 | +2.6% | 10,800 |
| 2022/08/15 | 1,328 | 1,335 | 1,314 | 1,323 | ±0 | ±0% | 8,100 |
| 2022/08/12 | 1,354 | 1,354 | 1,321 | 1,323 | -25 | -1.9% | 13,800 |
| 2022/08/10 | 1,364 | 1,364 | 1,346 | 1,348 | -15 | -1.1% | 4,300 |
| 2022/08/09 | 1,366 | 1,371 | 1,362 | 1,363 | -2 | -0.1% | 2,300 |
| 2022/08/08 | 1,369 | 1,373 | 1,346 | 1,365 | -4 | -0.3% | 7,500 |
| 2022/08/05 | 1,359 | 1,393 | 1,359 | 1,369 | +4 | +0.3% | 10,300 |
| 2022/08/04 | 1,351 | 1,365 | 1,349 | 1,365 | +14 | +1% | 14,000 |
| 2022/08/03 | 1,350 | 1,354 | 1,345 | 1,351 | +1 | +0.1% | 2,600 |
| 2022/08/02 | 1,357 | 1,357 | 1,350 | 1,350 | -2 | -0.1% | 1,800 |
| 2022/08/01 | 1,346 | 1,355 | 1,337 | 1,352 | +17 | +1.3% | 3,900 |
| 2022/07/29 | 1,354 | 1,354 | 1,330 | 1,335 | -9 | -0.7% | 7,900 |
| 2022/07/28 | 1,338 | 1,350 | 1,336 | 1,344 | +6 | +0.4% | 8,600 |
| 2022/07/27 | 1,369 | 1,369 | 1,296 | 1,338 | -2 | -0.1% | 33,500 |
| 2022/07/26 | 1,350 | 1,362 | 1,340 | 1,340 | +13 | +1% | 14,300 |
| 2022/07/25 | 1,320 | 1,335 | 1,310 | 1,327 | +27 | +2.1% | 7,100 |
| 2022/07/22 | 1,302 | 1,315 | 1,292 | 1,300 | -2 | -0.2% | 11,800 |
| 2022/07/21 | 1,298 | 1,306 | 1,291 | 1,302 | +7 | +0.5% | 9,900 |
| 2022/07/20 | 1,309 | 1,309 | 1,288 | 1,295 | -21 | -1.6% | 18,400 |
| 2022/07/19 | 1,338 | 1,338 | 1,255 | 1,316 | -6 | -0.5% | 26,700 |
| 2022/07/15 | 1,342 | 1,342 | 1,317 | 1,322 | -18 | -1.3% | 7,200 |
| 2022/07/14 | 1,358 | 1,358 | 1,331 | 1,340 | -14 | -1% | 5,300 |
| 2022/07/13 | 1,350 | 1,364 | 1,340 | 1,354 | +12 | +0.9% | 9,400 |
| 2022/07/12 | 1,322 | 1,350 | 1,316 | 1,342 | +21 | +1.6% | 8,300 |
| 2022/07/11 | 1,387 | 1,387 | 1,295 | 1,321 | -52 | -3.8% | 40,000 |
| 2022/07/08 | 1,398 | 1,398 | 1,373 | 1,373 | -24 | -1.7% | 10,800 |
| 2022/07/07 | 1,399 | 1,399 | 1,382 | 1,397 | -3 | -0.2% | 7,700 |
| 2022/07/06 | 1,391 | 1,400 | 1,382 | 1,400 | -4 | -0.3% | 11,800 |
| 2022/07/05 | 1,404 | 1,404 | 1,394 | 1,404 | ±0 | ±0% | 4,200 |
| 2022/07/04 | 1,406 | 1,407 | 1,398 | 1,404 | +4 | +0.3% | 8,700 |
| 2022/07/01 | 1,406 | 1,406 | 1,397 | 1,400 | -6 | -0.4% | 4,000 |
| 2022/06/30 | 1,407 | 1,407 | 1,395 | 1,406 | -2 | -0.1% | 4,200 |
| 2022/06/29 | 1,393 | 1,408 | 1,388 | 1,408 | +15 | +1.1% | 5,600 |
| 2022/06/28 | 1,396 | 1,401 | 1,390 | 1,393 | -1 | -0.1% | 5,900 |
| 2022/06/27 | 1,419 | 1,419 | 1,394 | 1,394 | -25 | -1.8% | 5,300 |
| 2022/06/24 | 1,411 | 1,421 | 1,398 | 1,419 | +10 | +0.7% | 6,300 |
| 2022/06/23 | 1,406 | 1,409 | 1,381 | 1,409 | -1 | -0.1% | 10,400 |
| 2022/06/22 | 1,425 | 1,425 | 1,392 | 1,410 | -1 | -0.1% | 7,000 |
| 2022/06/21 | 1,386 | 1,420 | 1,378 | 1,411 | +41 | +3% | 10,000 |
| 2022/06/20 | 1,443 | 1,443 | 1,360 | 1,370 | -60 | -4.2% | 21,100 |
| 2022/06/17 | 1,423 | 1,450 | 1,419 | 1,430 | -40 | -2.7% | 12,800 |
| 2022/06/16 | 1,478 | 1,479 | 1,413 | 1,470 | +52 | +3.7% | 30,500 |
551～
600
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
