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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,302 | 1,312 | 1,302 | 1,308 | +2 | +0.2% | 3,300 |
| 2018/07/17 | 1,310 | 1,310 | 1,302 | 1,306 | -9 | -0.7% | 3,500 |
| 2018/07/13 | 1,320 | 1,327 | 1,314 | 1,315 | -6 | -0.5% | 3,900 |
| 2018/07/12 | 1,325 | 1,330 | 1,320 | 1,321 | -4 | -0.3% | 4,300 |
| 2018/07/11 | 1,339 | 1,339 | 1,320 | 1,325 | -8 | -0.6% | 1,500 |
| 2018/07/10 | 1,302 | 1,340 | 1,302 | 1,333 | +31 | +2.4% | 6,100 |
| 2018/07/09 | 1,350 | 1,350 | 1,302 | 1,302 | -50 | -3.7% | 11,000 |
| 2018/07/06 | 1,360 | 1,360 | 1,352 | 1,352 | -17 | -1.2% | 3,100 |
| 2018/07/05 | 1,355 | 1,375 | 1,355 | 1,369 | +14 | +1% | 3,100 |
| 2018/07/04 | 1,377 | 1,377 | 1,355 | 1,355 | -15 | -1.1% | 2,900 |
| 2018/07/03 | 1,357 | 1,370 | 1,356 | 1,370 | +9 | +0.7% | 3,000 |
| 2018/07/02 | 1,369 | 1,369 | 1,359 | 1,361 | -5 | -0.4% | 3,000 |
| 2018/06/29 | 1,369 | 1,375 | 1,357 | 1,366 | -4 | -0.3% | 3,600 |
| 2018/06/28 | 1,382 | 1,382 | 1,355 | 1,370 | -16 | -1.2% | 8,400 |
| 2018/06/27 | 1,419 | 1,419 | 1,386 | 1,386 | -20 | -1.4% | 4,200 |
| 2018/06/26 | 1,390 | 1,410 | 1,389 | 1,406 | -2 | -0.1% | 6,800 |
| 2018/06/25 | 1,476 | 1,476 | 1,401 | 1,408 | -68 | -4.6% | 16,800 |
| 2018/06/22 | 1,503 | 1,508 | 1,470 | 1,476 | -30 | -2% | 10,400 |
| 2018/06/21 | 1,539 | 1,539 | 1,506 | 1,506 | -12 | -0.8% | 6,000 |
| 2018/06/20 | 1,537 | 1,543 | 1,516 | 1,518 | -47 | -3% | 9,700 |
| 2018/06/19 | 1,584 | 1,585 | 1,521 | 1,565 | -19 | -1.2% | 12,200 |
| 2018/06/18 | 1,615 | 1,615 | 1,584 | 1,584 | -11 | -0.7% | 6,300 |
| 2018/06/15 | 1,620 | 1,620 | 1,595 | 1,595 | -8 | -0.5% | 4,600 |
| 2018/06/14 | 1,613 | 1,613 | 1,597 | 1,603 | ±0 | ±0% | 2,900 |
| 2018/06/13 | 1,601 | 1,603 | 1,592 | 1,603 | +2 | +0.1% | 2,300 |
| 2018/06/12 | 1,603 | 1,603 | 1,596 | 1,601 | +6 | +0.4% | 600 |
| 2018/06/11 | 1,610 | 1,611 | 1,590 | 1,595 | -19 | -1.2% | 3,000 |
| 2018/06/08 | 1,586 | 1,614 | 1,582 | 1,614 | +37 | +2.3% | 5,400 |
| 2018/06/07 | 1,602 | 1,605 | 1,560 | 1,577 | -24 | -1.5% | 10,600 |
| 2018/06/06 | 1,603 | 1,605 | 1,601 | 1,601 | -7 | -0.4% | 2,600 |
| 2018/06/05 | 1,614 | 1,615 | 1,608 | 1,608 | ±0 | ±0% | 1,200 |
| 2018/06/04 | 1,600 | 1,618 | 1,600 | 1,608 | -19 | -1.2% | 8,100 |
| 2018/06/01 | 1,615 | 1,631 | 1,610 | 1,627 | +30 | +1.9% | 8,300 |
| 2018/05/31 | 1,603 | 1,603 | 1,597 | 1,597 | ±0 | ±0% | 1,200 |
| 2018/05/30 | 1,602 | 1,602 | 1,597 | 1,597 | -5 | -0.3% | 3,500 |
| 2018/05/29 | 1,605 | 1,608 | 1,601 | 1,602 | -3 | -0.2% | 1,600 |
| 2018/05/28 | 1,601 | 1,614 | 1,601 | 1,605 | +4 | +0.2% | 4,800 |
| 2018/05/25 | 1,609 | 1,609 | 1,601 | 1,601 | -6 | -0.4% | 3,300 |
| 2018/05/24 | 1,605 | 1,607 | 1,602 | 1,607 | +2 | +0.1% | 700 |
| 2018/05/23 | 1,614 | 1,614 | 1,601 | 1,605 | -1 | -0.1% | 2,900 |
| 2018/05/22 | 1,602 | 1,609 | 1,601 | 1,606 | +3 | +0.2% | 2,800 |
| 2018/05/21 | 1,603 | 1,604 | 1,601 | 1,603 | -1 | -0.1% | 1,600 |
| 2018/05/18 | 1,601 | 1,610 | 1,601 | 1,604 | +4 | +0.3% | 4,000 |
| 2018/05/17 | 1,600 | 1,602 | 1,600 | 1,600 | -2 | -0.1% | 1,600 |
| 2018/05/16 | 1,606 | 1,606 | 1,600 | 1,602 | +4 | +0.3% | 600 |
| 2018/05/15 | 1,609 | 1,609 | 1,598 | 1,598 | ±0 | ±0% | 2,500 |
| 2018/05/14 | 1,600 | 1,607 | 1,598 | 1,598 | +1 | +0.1% | 1,200 |
| 2018/05/11 | 1,597 | 1,603 | 1,597 | 1,597 | ±0 | ±0% | 1,400 |
| 2018/05/10 | 1,597 | 1,602 | 1,597 | 1,597 | -3 | -0.2% | 5,400 |
| 2018/05/09 | 1,600 | 1,605 | 1,600 | 1,600 | -3 | -0.2% | 3,000 |
1551～
1600
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
