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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 958 | 966 | 958 | 963 | -5 | -0.5% | 4,800 |
| 2022/03/02 | 957 | 972 | 956 | 968 | +1 | +0.1% | 5,200 |
| 2022/03/01 | 961 | 968 | 946 | 967 | +13 | +1.4% | 6,900 |
| 2022/02/28 | 952 | 956 | 948 | 954 | -7 | -0.7% | 4,100 |
| 2022/02/25 | 968 | 968 | 950 | 961 | +8 | +0.8% | 3,700 |
| 2022/02/24 | 957 | 957 | 945 | 953 | -1 | -0.1% | 4,400 |
| 2022/02/22 | 952 | 960 | 952 | 954 | -16 | -1.6% | 2,900 |
| 2022/02/21 | 971 | 971 | 953 | 970 | +14 | +1.5% | 4,700 |
| 2022/02/18 | 956 | 957 | 945 | 956 | +3 | +0.3% | 4,000 |
| 2022/02/17 | 950 | 959 | 950 | 953 | -3 | -0.3% | 4,500 |
| 2022/02/16 | 950 | 956 | 946 | 956 | +6 | +0.6% | 2,800 |
| 2022/02/15 | 946 | 952 | 946 | 950 | +4 | +0.4% | 5,600 |
| 2022/02/14 | 951 | 955 | 945 | 946 | -6 | -0.6% | 7,400 |
| 2022/02/10 | 949 | 954 | 949 | 952 | +3 | +0.3% | 5,400 |
| 2022/02/09 | 950 | 951 | 936 | 949 | +7 | +0.7% | 16,200 |
| 2022/02/08 | 944 | 954 | 939 | 942 | -15 | -1.6% | 16,500 |
| 2022/02/07 | 970 | 970 | 948 | 957 | -4 | -0.4% | 10,100 |
| 2022/02/04 | 976 | 976 | 961 | 961 | -14 | -1.4% | 12,900 |
| 2022/02/03 | 980 | 980 | 970 | 975 | -1 | -0.1% | 5,200 |
| 2022/02/02 | 978 | 982 | 974 | 976 | ±0 | ±0% | 4,800 |
| 2022/02/01 | 976 | 979 | 975 | 976 | -6 | -0.6% | 4,800 |
| 2022/01/31 | 956 | 982 | 956 | 982 | +27 | +2.8% | 8,500 |
| 2022/01/28 | 962 | 975 | 955 | 955 | -37 | -3.7% | 22,800 |
| 2022/01/27 | 994 | 998 | 983 | 992 | -6 | -0.6% | 19,800 |
| 2022/01/26 | 1,003 | 1,003 | 993 | 998 | -5 | -0.5% | 5,300 |
| 2022/01/25 | 999 | 1,003 | 990 | 1,003 | +4 | +0.4% | 12,000 |
| 2022/01/24 | 998 | 1,003 | 988 | 999 | -3 | -0.3% | 25,800 |
| 2022/01/21 | 995 | 1,002 | 980 | 1,002 | ±0 | ±0% | 20,800 |
| 2022/01/20 | 1,005 | 1,005 | 990 | 1,002 | -6 | -0.6% | 23,900 |
| 2022/01/19 | 1,005 | 1,011 | 992 | 1,008 | -76 | -7% | 39,300 |
| 2022/01/18 | 1,088 | 1,096 | 1,080 | 1,084 | -4 | -0.4% | 40,400 |
| 2022/01/17 | 1,094 | 1,103 | 1,087 | 1,088 | +2 | +0.2% | 29,900 |
| 2022/01/14 | 1,085 | 1,096 | 1,079 | 1,086 | -7 | -0.6% | 34,000 |
| 2022/01/13 | 1,084 | 1,094 | 1,081 | 1,093 | +12 | +1.1% | 31,800 |
| 2022/01/12 | 1,080 | 1,094 | 1,064 | 1,081 | +31 | +3% | 28,400 |
| 2022/01/11 | 1,056 | 1,056 | 1,031 | 1,050 | -14 | -1.3% | 15,700 |
| 2022/01/07 | 1,074 | 1,087 | 1,064 | 1,064 | -14 | -1.3% | 15,100 |
| 2022/01/06 | 1,085 | 1,094 | 1,078 | 1,078 | -9 | -0.8% | 11,700 |
| 2022/01/05 | 1,095 | 1,098 | 1,075 | 1,087 | -11 | -1% | 15,300 |
| 2022/01/04 | 1,094 | 1,098 | 1,081 | 1,098 | +21 | +1.9% | 21,300 |
| 2021/12/30 | 1,065 | 1,078 | 1,060 | 1,077 | +18 | +1.7% | 13,800 |
| 2021/12/29 | 1,040 | 1,059 | 1,038 | 1,059 | +29 | +2.8% | 16,200 |
| 2021/12/28 | 1,024 | 1,030 | 1,024 | 1,030 | +6 | +0.6% | 8,800 |
| 2021/12/27 | 1,022 | 1,024 | 1,019 | 1,024 | -2 | -0.2% | 8,300 |
| 2021/12/24 | 1,012 | 1,026 | 1,011 | 1,026 | +15 | +1.5% | 11,400 |
| 2021/12/23 | 1,004 | 1,011 | 1,004 | 1,011 | +7 | +0.7% | 12,200 |
| 2021/12/22 | 1,006 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 7,600 |
| 2021/12/21 | 1,012 | 1,012 | 1,000 | 1,003 | ±0 | ±0% | 10,500 |
| 2021/12/20 | 1,007 | 1,009 | 1,000 | 1,003 | -6 | -0.6% | 12,200 |
| 2021/12/17 | 1,010 | 1,013 | 1,004 | 1,009 | -4 | -0.4% | 18,900 |
851～
900
件表示中 / 3767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 | 55,900円 | +9.6% | - | 0.00% | 214.18倍 | 1.01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と海外販路の拡大を模索 |
| 総合商研 | 90,100円 | 0.0% | +1.2% | 3.33% | 9.65倍 | 0.75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 |
| オービス | 151,500円 | +12.3% | +0.3% | 3.76% | 6.74倍 | 0.49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 |
| セブン工 | 51,500円 | +4.4% | -47.1% | 3.88% | 32.84倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 研 創 | 56,400円 | +2.2% | -14.8% | 3.90% | 14.47倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
市場注目の銘柄
チャート関連のコラム
