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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,961 | 2,015 | 1,961 | 1,986 | +26 | +1.3% | 38,600 |
| 2017/12/05 | 1,940 | 1,963 | 1,924 | 1,960 | +13 | +0.7% | 18,700 |
| 2017/12/04 | 1,965 | 1,979 | 1,919 | 1,947 | -102 | -5% | 71,700 |
| 2017/12/01 | 2,070 | 2,071 | 2,049 | 2,049 | -13 | -0.6% | 15,000 |
| 2017/11/30 | 2,070 | 2,071 | 2,049 | 2,062 | -7 | -0.3% | 24,000 |
| 2017/11/29 | 2,065 | 2,069 | 2,056 | 2,069 | +19 | +0.9% | 17,900 |
| 2017/11/28 | 2,039 | 2,051 | 2,026 | 2,050 | +11 | +0.5% | 22,400 |
| 2017/11/27 | 1,994 | 2,043 | 1,994 | 2,039 | +52 | +2.6% | 48,800 |
| 2017/11/24 | 1,987 | 1,993 | 1,969 | 1,987 | +7 | +0.4% | 23,500 |
| 2017/11/22 | 1,974 | 1,980 | 1,965 | 1,980 | +12 | +0.6% | 12,100 |
| 2017/11/21 | 1,965 | 1,968 | 1,957 | 1,968 | +16 | +0.8% | 8,800 |
| 2017/11/20 | 1,970 | 1,970 | 1,945 | 1,952 | +10 | +0.5% | 17,200 |
| 2017/11/17 | 1,938 | 1,944 | 1,929 | 1,942 | +3 | +0.2% | 6,300 |
| 2017/11/16 | 1,902 | 1,948 | 1,902 | 1,939 | +33 | +1.7% | 7,100 |
| 2017/11/15 | 1,927 | 1,947 | 1,892 | 1,906 | -21 | -1.1% | 17,300 |
| 2017/11/14 | 1,939 | 1,947 | 1,925 | 1,927 | -12 | -0.6% | 18,900 |
| 2017/11/13 | 1,916 | 1,954 | 1,916 | 1,939 | +9 | +0.5% | 9,700 |
| 2017/11/10 | 1,926 | 1,938 | 1,908 | 1,930 | -10 | -0.5% | 17,300 |
| 2017/11/09 | 1,961 | 1,976 | 1,930 | 1,940 | -39 | -2% | 17,000 |
| 2017/11/08 | 1,988 | 1,988 | 1,973 | 1,979 | -9 | -0.5% | 6,600 |
| 2017/11/07 | 1,985 | 1,988 | 1,966 | 1,988 | +23 | +1.2% | 6,600 |
| 2017/11/06 | 1,955 | 2,000 | 1,931 | 1,965 | +2 | +0.1% | 36,400 |
| 2017/11/02 | 1,987 | 1,987 | 1,951 | 1,963 | -24 | -1.2% | 16,300 |
| 2017/11/01 | 1,936 | 1,999 | 1,931 | 1,987 | +57 | +3% | 51,800 |
| 2017/10/31 | 1,940 | 1,942 | 1,930 | 1,930 | +4 | +0.2% | 9,500 |
| 2017/10/30 | 1,920 | 1,937 | 1,916 | 1,926 | +13 | +0.7% | 22,300 |
| 2017/10/27 | 1,900 | 1,913 | 1,886 | 1,913 | +20 | +1.1% | 15,000 |
| 2017/10/26 | 1,897 | 1,897 | 1,880 | 1,893 | +13 | +0.7% | 7,300 |
| 2017/10/25 | 1,913 | 1,915 | 1,880 | 1,880 | -42 | -2.2% | 18,900 |
| 2017/10/24 | 1,935 | 1,940 | 1,922 | 1,922 | -18 | -0.9% | 27,600 |
| 2017/10/23 | 1,956 | 1,956 | 1,922 | 1,940 | +23 | +1.2% | 36,900 |
| 2017/10/20 | 1,906 | 1,957 | 1,900 | 1,917 | +37 | +2% | 67,500 |
| 2017/10/19 | 1,949 | 1,949 | 1,840 | 1,880 | -69 | -3.5% | 68,300 |
| 2017/10/18 | 1,950 | 1,974 | 1,923 | 1,949 | -1 | -0.1% | 54,300 |
| 2017/10/17 | 1,837 | 1,955 | 1,831 | 1,950 | +125 | +6.8% | 100,200 |
| 2017/10/16 | 1,843 | 1,845 | 1,807 | 1,825 | +22 | +1.2% | 16,000 |
| 2017/10/13 | 1,797 | 1,807 | 1,788 | 1,803 | +6 | +0.3% | 8,300 |
| 2017/10/12 | 1,805 | 1,812 | 1,797 | 1,797 | -7 | -0.4% | 7,900 |
| 2017/10/11 | 1,816 | 1,816 | 1,801 | 1,804 | -8 | -0.4% | 6,500 |
| 2017/10/10 | 1,804 | 1,820 | 1,804 | 1,812 | +8 | +0.4% | 4,600 |
| 2017/10/06 | 1,810 | 1,810 | 1,804 | 1,804 | -7 | -0.4% | 5,700 |
| 2017/10/05 | 1,822 | 1,822 | 1,811 | 1,811 | -15 | -0.8% | 4,000 |
| 2017/10/04 | 1,833 | 1,833 | 1,825 | 1,826 | -1 | -0.1% | 3,000 |
| 2017/10/03 | 1,840 | 1,844 | 1,827 | 1,827 | -8 | -0.4% | 7,500 |
| 2017/10/02 | 1,848 | 1,848 | 1,829 | 1,835 | +14 | +0.8% | 3,500 |
| 2017/09/29 | 1,862 | 1,879 | 1,806 | 1,821 | -44 | -2.4% | 25,000 |
| 2017/09/28 | 1,811 | 1,865 | 1,811 | 1,865 | +55 | +3% | 23,600 |
| 2017/09/27 | 1,794 | 1,814 | 1,794 | 1,810 | +16 | +0.9% | 8,900 |
| 2017/09/26 | 1,772 | 1,807 | 1,772 | 1,794 | +18 | +1% | 16,300 |
| 2017/09/25 | 1,765 | 1,781 | 1,765 | 1,776 | +17 | +1% | 6,800 |
1701～
1750
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
