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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,608 | 1,610 | 1,603 | 1,603 | -1 | -0.1% | 2,100 |
| 2018/05/07 | 1,605 | 1,609 | 1,603 | 1,604 | -1 | -0.1% | 1,400 |
| 2018/05/02 | 1,595 | 1,606 | 1,595 | 1,605 | +10 | +0.6% | 2,000 |
| 2018/05/01 | 1,601 | 1,602 | 1,586 | 1,595 | -9 | -0.6% | 9,500 |
| 2018/04/27 | 1,600 | 1,607 | 1,600 | 1,604 | +8 | +0.5% | 3,500 |
| 2018/04/26 | 1,611 | 1,611 | 1,596 | 1,596 | -13 | -0.8% | 2,900 |
| 2018/04/25 | 1,604 | 1,611 | 1,593 | 1,609 | +5 | +0.3% | 5,100 |
| 2018/04/24 | 1,596 | 1,608 | 1,596 | 1,604 | +8 | +0.5% | 3,600 |
| 2018/04/23 | 1,600 | 1,610 | 1,596 | 1,596 | -7 | -0.4% | 3,400 |
| 2018/04/20 | 1,601 | 1,610 | 1,596 | 1,603 | ±0 | ±0% | 3,600 |
| 2018/04/19 | 1,597 | 1,613 | 1,597 | 1,603 | +3 | +0.2% | 5,400 |
| 2018/04/18 | 1,590 | 1,606 | 1,586 | 1,600 | +10 | +0.6% | 3,200 |
| 2018/04/17 | 1,599 | 1,603 | 1,580 | 1,590 | -10 | -0.6% | 5,900 |
| 2018/04/16 | 1,601 | 1,616 | 1,600 | 1,600 | -4 | -0.2% | 5,500 |
| 2018/04/13 | 1,628 | 1,628 | 1,600 | 1,604 | -22 | -1.4% | 6,200 |
| 2018/04/12 | 1,600 | 1,626 | 1,599 | 1,626 | +17 | +1.1% | 5,900 |
| 2018/04/11 | 1,607 | 1,617 | 1,607 | 1,609 | -19 | -1.2% | 2,300 |
| 2018/04/10 | 1,610 | 1,629 | 1,606 | 1,628 | +16 | +1% | 4,100 |
| 2018/04/09 | 1,616 | 1,617 | 1,612 | 1,612 | -4 | -0.2% | 2,600 |
| 2018/04/06 | 1,605 | 1,620 | 1,605 | 1,616 | +11 | +0.7% | 3,100 |
| 2018/04/05 | 1,603 | 1,611 | 1,603 | 1,605 | -3 | -0.2% | 1,600 |
| 2018/04/04 | 1,602 | 1,608 | 1,602 | 1,608 | +7 | +0.4% | 3,300 |
| 2018/04/03 | 1,601 | 1,605 | 1,601 | 1,601 | -4 | -0.2% | 1,900 |
| 2018/04/02 | 1,600 | 1,609 | 1,600 | 1,605 | +10 | +0.6% | 4,100 |
| 2018/03/30 | 1,580 | 1,595 | 1,580 | 1,595 | +20 | +1.3% | 5,800 |
| 2018/03/29 | 1,563 | 1,583 | 1,552 | 1,575 | +13 | +0.8% | 3,900 |
| 2018/03/28 | 1,572 | 1,591 | 1,550 | 1,562 | -9 | -0.6% | 6,900 |
| 2018/03/27 | 1,565 | 1,580 | 1,565 | 1,571 | +10 | +0.6% | 16,400 |
| 2018/03/26 | 1,580 | 1,580 | 1,551 | 1,561 | -21 | -1.3% | 9,000 |
| 2018/03/23 | 1,601 | 1,603 | 1,581 | 1,582 | -29 | -1.8% | 8,100 |
| 2018/03/22 | 1,601 | 1,621 | 1,601 | 1,611 | +9 | +0.6% | 3,900 |
| 2018/03/20 | 1,595 | 1,602 | 1,587 | 1,602 | +4 | +0.3% | 3,300 |
| 2018/03/19 | 1,628 | 1,628 | 1,597 | 1,598 | -30 | -1.8% | 9,900 |
| 2018/03/16 | 1,608 | 1,628 | 1,608 | 1,628 | +12 | +0.7% | 2,900 |
| 2018/03/15 | 1,629 | 1,629 | 1,601 | 1,616 | -13 | -0.8% | 15,900 |
| 2018/03/14 | 1,641 | 1,650 | 1,629 | 1,629 | -18 | -1.1% | 4,200 |
| 2018/03/13 | 1,613 | 1,671 | 1,603 | 1,647 | +30 | +1.9% | 35,800 |
| 2018/03/12 | 1,626 | 1,629 | 1,617 | 1,617 | -9 | -0.6% | 6,100 |
| 2018/03/09 | 1,640 | 1,640 | 1,619 | 1,626 | -17 | -1% | 8,000 |
| 2018/03/08 | 1,652 | 1,652 | 1,640 | 1,643 | -12 | -0.7% | 2,400 |
| 2018/03/07 | 1,660 | 1,660 | 1,649 | 1,655 | -7 | -0.4% | 4,200 |
| 2018/03/06 | 1,656 | 1,670 | 1,656 | 1,662 | +7 | +0.4% | 7,000 |
| 2018/03/05 | 1,680 | 1,689 | 1,655 | 1,655 | -28 | -1.7% | 7,600 |
| 2018/03/02 | 1,699 | 1,699 | 1,677 | 1,683 | -37 | -2.2% | 3,300 |
| 2018/03/01 | 1,722 | 1,726 | 1,697 | 1,720 | -3 | -0.2% | 6,300 |
| 2018/02/28 | 1,725 | 1,730 | 1,721 | 1,723 | -11 | -0.6% | 1,900 |
| 2018/02/27 | 1,738 | 1,738 | 1,732 | 1,734 | -4 | -0.2% | 2,500 |
| 2018/02/26 | 1,730 | 1,738 | 1,720 | 1,738 | +35 | +2.1% | 8,000 |
| 2018/02/23 | 1,734 | 1,734 | 1,701 | 1,703 | -31 | -1.8% | 8,800 |
| 2018/02/22 | 1,736 | 1,743 | 1,732 | 1,734 | -3 | -0.2% | 2,800 |
1601～
1650
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
