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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,361 | 1,406 | 1,361 | 1,406 | +22 | +1.6% | 6,000 |
| 2018/09/27 | 1,393 | 1,393 | 1,366 | 1,384 | -1 | -0.1% | 600 |
| 2018/09/26 | 1,366 | 1,385 | 1,361 | 1,385 | +19 | +1.4% | 4,400 |
| 2018/09/25 | 1,340 | 1,366 | 1,330 | 1,366 | +37 | +2.8% | 5,500 |
| 2018/09/21 | 1,320 | 1,329 | 1,316 | 1,329 | +24 | +1.8% | 4,900 |
| 2018/09/20 | 1,330 | 1,330 | 1,303 | 1,305 | -12 | -0.9% | 5,000 |
| 2018/09/19 | 1,312 | 1,318 | 1,310 | 1,317 | +6 | +0.5% | 6,600 |
| 2018/09/18 | 1,303 | 1,313 | 1,303 | 1,311 | +4 | +0.3% | 2,300 |
| 2018/09/14 | 1,310 | 1,329 | 1,307 | 1,307 | -23 | -1.7% | 4,900 |
| 2018/09/13 | 1,357 | 1,357 | 1,328 | 1,330 | -27 | -2% | 7,300 |
| 2018/09/12 | 1,371 | 1,383 | 1,357 | 1,357 | -20 | -1.5% | 2,600 |
| 2018/09/11 | 1,393 | 1,393 | 1,371 | 1,377 | -18 | -1.3% | 1,500 |
| 2018/09/10 | 1,399 | 1,399 | 1,395 | 1,395 | +12 | +0.9% | 700 |
| 2018/09/07 | 1,381 | 1,383 | 1,381 | 1,383 | -17 | -1.2% | 400 |
| 2018/09/06 | 1,381 | 1,402 | 1,380 | 1,400 | +8 | +0.6% | 2,000 |
| 2018/09/05 | 1,380 | 1,420 | 1,380 | 1,392 | -26 | -1.8% | 3,900 |
| 2018/09/04 | 1,380 | 1,418 | 1,363 | 1,418 | +30 | +2.2% | 5,400 |
| 2018/09/03 | 1,389 | 1,415 | 1,380 | 1,388 | -31 | -2.2% | 12,000 |
| 2018/08/31 | 1,360 | 1,427 | 1,360 | 1,419 | +54 | +4% | 7,600 |
| 2018/08/30 | 1,375 | 1,377 | 1,358 | 1,365 | -2 | -0.1% | 6,300 |
| 2018/08/29 | 1,403 | 1,460 | 1,343 | 1,367 | -36 | -2.6% | 14,600 |
| 2018/08/28 | 1,371 | 1,495 | 1,371 | 1,403 | +120 | +9.4% | 79,500 |
| 2018/08/27 | 1,278 | 1,283 | 1,273 | 1,283 | +5 | +0.4% | 700 |
| 2018/08/24 | 1,272 | 1,287 | 1,268 | 1,278 | ±0 | ±0% | 3,500 |
| 2018/08/23 | 1,275 | 1,299 | 1,275 | 1,278 | -27 | -2.1% | 1,600 |
| 2018/08/22 | 1,281 | 1,320 | 1,265 | 1,305 | +24 | +1.9% | 5,300 |
| 2018/08/21 | 1,300 | 1,306 | 1,280 | 1,281 | -19 | -1.5% | 3,300 |
| 2018/08/20 | 1,309 | 1,313 | 1,300 | 1,300 | -9 | -0.7% | 3,900 |
| 2018/08/17 | 1,315 | 1,326 | 1,308 | 1,309 | -10 | -0.8% | 2,300 |
| 2018/08/16 | 1,323 | 1,323 | 1,301 | 1,319 | -11 | -0.8% | 5,300 |
| 2018/08/15 | 1,353 | 1,354 | 1,328 | 1,330 | -25 | -1.8% | 1,700 |
| 2018/08/14 | 1,345 | 1,355 | 1,345 | 1,355 | +15 | +1.1% | 2,900 |
| 2018/08/13 | 1,345 | 1,348 | 1,333 | 1,340 | +5 | +0.4% | 6,100 |
| 2018/08/10 | 1,340 | 1,355 | 1,331 | 1,335 | -14 | -1% | 5,100 |
| 2018/08/09 | 1,348 | 1,351 | 1,348 | 1,349 | -1 | -0.1% | 1,400 |
| 2018/08/08 | 1,350 | 1,352 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2018/08/07 | 1,358 | 1,358 | 1,350 | 1,350 | -3 | -0.2% | 3,900 |
| 2018/08/06 | 1,363 | 1,363 | 1,353 | 1,353 | -2 | -0.1% | 1,000 |
| 2018/08/03 | 1,352 | 1,363 | 1,352 | 1,355 | -5 | -0.4% | 3,000 |
| 2018/08/02 | 1,362 | 1,363 | 1,360 | 1,360 | -2 | -0.1% | 1,700 |
| 2018/08/01 | 1,360 | 1,362 | 1,360 | 1,362 | -4 | -0.3% | 1,700 |
| 2018/07/31 | 1,353 | 1,370 | 1,353 | 1,366 | +13 | +1% | 3,000 |
| 2018/07/30 | 1,347 | 1,368 | 1,293 | 1,353 | +8 | +0.6% | 16,700 |
| 2018/07/27 | 1,336 | 1,349 | 1,333 | 1,345 | +10 | +0.7% | 6,600 |
| 2018/07/26 | 1,333 | 1,336 | 1,330 | 1,335 | +7 | +0.5% | 1,500 |
| 2018/07/25 | 1,328 | 1,335 | 1,328 | 1,328 | -3 | -0.2% | 3,500 |
| 2018/07/24 | 1,324 | 1,332 | 1,314 | 1,331 | +16 | +1.2% | 3,000 |
| 2018/07/23 | 1,310 | 1,320 | 1,310 | 1,315 | -8 | -0.6% | 1,500 |
| 2018/07/20 | 1,307 | 1,323 | 1,307 | 1,323 | +12 | +0.9% | 2,600 |
| 2018/07/19 | 1,308 | 1,312 | 1,308 | 1,311 | +3 | +0.2% | 2,200 |
1501～
1550
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
