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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,373 | 1,373 | 1,342 | 1,365 | -8 | -0.6% | 4,000 |
| 2018/12/10 | 1,380 | 1,380 | 1,349 | 1,373 | -4 | -0.3% | 5,700 |
| 2018/12/07 | 1,373 | 1,383 | 1,373 | 1,377 | -7 | -0.5% | 1,300 |
| 2018/12/06 | 1,379 | 1,390 | 1,370 | 1,384 | +4 | +0.3% | 4,200 |
| 2018/12/05 | 1,390 | 1,390 | 1,377 | 1,380 | -10 | -0.7% | 5,700 |
| 2018/12/04 | 1,415 | 1,418 | 1,390 | 1,390 | ±0 | ±0% | 16,600 |
| 2018/12/03 | 1,412 | 1,416 | 1,383 | 1,390 | +8 | +0.6% | 10,400 |
| 2018/11/30 | 1,380 | 1,383 | 1,375 | 1,382 | +9 | +0.7% | 6,400 |
| 2018/11/29 | 1,380 | 1,386 | 1,373 | 1,373 | -7 | -0.5% | 2,800 |
| 2018/11/28 | 1,361 | 1,380 | 1,355 | 1,380 | +1 | +0.1% | 8,700 |
| 2018/11/27 | 1,360 | 1,379 | 1,356 | 1,379 | +34 | +2.5% | 2,900 |
| 2018/11/26 | 1,320 | 1,345 | 1,320 | 1,345 | +31 | +2.4% | 2,700 |
| 2018/11/22 | 1,310 | 1,318 | 1,309 | 1,314 | +9 | +0.7% | 2,200 |
| 2018/11/21 | 1,306 | 1,312 | 1,305 | 1,305 | ±0 | ±0% | 2,000 |
| 2018/11/20 | 1,306 | 1,315 | 1,298 | 1,305 | +2 | +0.2% | 3,200 |
| 2018/11/19 | 1,316 | 1,316 | 1,300 | 1,303 | -13 | -1% | 9,100 |
| 2018/11/16 | 1,319 | 1,319 | 1,316 | 1,316 | +5 | +0.4% | 900 |
| 2018/11/15 | 1,314 | 1,314 | 1,311 | 1,311 | -3 | -0.2% | 400 |
| 2018/11/14 | 1,310 | 1,314 | 1,305 | 1,314 | +4 | +0.3% | 3,300 |
| 2018/11/13 | 1,300 | 1,310 | 1,300 | 1,310 | +1 | +0.1% | 1,100 |
| 2018/11/12 | 1,311 | 1,311 | 1,300 | 1,309 | +2 | +0.2% | 1,300 |
| 2018/11/09 | 1,310 | 1,311 | 1,305 | 1,307 | +15 | +1.2% | 1,800 |
| 2018/11/08 | 1,308 | 1,322 | 1,280 | 1,292 | -15 | -1.1% | 25,100 |
| 2018/11/07 | 1,315 | 1,315 | 1,300 | 1,307 | -1 | -0.1% | 2,500 |
| 2018/11/06 | 1,316 | 1,327 | 1,304 | 1,308 | -12 | -0.9% | 1,700 |
| 2018/11/05 | 1,320 | 1,325 | 1,309 | 1,320 | +1 | +0.1% | 4,200 |
| 2018/11/02 | 1,291 | 1,319 | 1,291 | 1,319 | +28 | +2.2% | 2,200 |
| 2018/11/01 | 1,278 | 1,294 | 1,278 | 1,291 | ±0 | ±0% | 900 |
| 2018/10/31 | 1,290 | 1,295 | 1,280 | 1,291 | +1 | +0.1% | 4,800 |
| 2018/10/30 | 1,299 | 1,299 | 1,280 | 1,290 | -10 | -0.8% | 4,700 |
| 2018/10/29 | 1,319 | 1,321 | 1,300 | 1,300 | -13 | -1% | 4,900 |
| 2018/10/26 | 1,326 | 1,326 | 1,312 | 1,313 | -5 | -0.4% | 3,400 |
| 2018/10/25 | 1,352 | 1,352 | 1,313 | 1,318 | -29 | -2.2% | 5,300 |
| 2018/10/24 | 1,360 | 1,360 | 1,340 | 1,347 | -12 | -0.9% | 3,200 |
| 2018/10/23 | 1,360 | 1,370 | 1,335 | 1,359 | -4 | -0.3% | 4,700 |
| 2018/10/22 | 1,360 | 1,375 | 1,353 | 1,363 | +25 | +1.9% | 2,900 |
| 2018/10/19 | 1,340 | 1,345 | 1,333 | 1,338 | -7 | -0.5% | 4,700 |
| 2018/10/18 | 1,340 | 1,347 | 1,333 | 1,345 | +6 | +0.4% | 2,500 |
| 2018/10/17 | 1,360 | 1,360 | 1,309 | 1,339 | -27 | -2% | 12,600 |
| 2018/10/16 | 1,410 | 1,410 | 1,360 | 1,366 | -14 | -1% | 4,700 |
| 2018/10/15 | 1,403 | 1,415 | 1,380 | 1,380 | -40 | -2.8% | 2,100 |
| 2018/10/12 | 1,370 | 1,420 | 1,369 | 1,420 | +46 | +3.3% | 5,500 |
| 2018/10/11 | 1,358 | 1,389 | 1,358 | 1,374 | -44 | -3.1% | 4,800 |
| 2018/10/10 | 1,395 | 1,419 | 1,394 | 1,418 | +20 | +1.4% | 5,100 |
| 2018/10/09 | 1,415 | 1,415 | 1,398 | 1,398 | -18 | -1.3% | 2,100 |
| 2018/10/05 | 1,420 | 1,425 | 1,416 | 1,416 | -6 | -0.4% | 1,200 |
| 2018/10/04 | 1,425 | 1,425 | 1,416 | 1,422 | -4 | -0.3% | 1,400 |
| 2018/10/03 | 1,418 | 1,430 | 1,418 | 1,426 | -3 | -0.2% | 2,000 |
| 2018/10/02 | 1,420 | 1,430 | 1,412 | 1,429 | +5 | +0.4% | 5,500 |
| 2018/10/01 | 1,400 | 1,426 | 1,386 | 1,424 | +18 | +1.3% | 10,300 |
1451～
1500
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
