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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,768 | 1,768 | 1,756 | 1,759 | -9 | -0.5% | 2,700 |
| 2017/09/21 | 1,755 | 1,768 | 1,751 | 1,768 | +17 | +1% | 11,500 |
| 2017/09/20 | 1,766 | 1,766 | 1,751 | 1,751 | -15 | -0.8% | 7,500 |
| 2017/09/19 | 1,768 | 1,768 | 1,750 | 1,766 | -9 | -0.5% | 15,000 |
| 2017/09/15 | 1,780 | 1,781 | 1,763 | 1,775 | -10 | -0.6% | 10,800 |
| 2017/09/14 | 1,763 | 1,788 | 1,763 | 1,785 | +23 | +1.3% | 6,500 |
| 2017/09/13 | 1,760 | 1,767 | 1,754 | 1,762 | +12 | +0.7% | 7,800 |
| 2017/09/12 | 1,735 | 1,756 | 1,735 | 1,750 | +15 | +0.9% | 9,500 |
| 2017/09/11 | 1,717 | 1,738 | 1,717 | 1,735 | +25 | +1.5% | 6,100 |
| 2017/09/08 | 1,741 | 1,741 | 1,710 | 1,710 | -31 | -1.8% | 9,600 |
| 2017/09/07 | 1,741 | 1,745 | 1,720 | 1,741 | +8 | +0.5% | 17,600 |
| 2017/09/06 | 1,726 | 1,748 | 1,726 | 1,733 | -7 | -0.4% | 9,400 |
| 2017/09/05 | 1,756 | 1,772 | 1,735 | 1,740 | -16 | -0.9% | 13,200 |
| 2017/09/04 | 1,787 | 1,793 | 1,747 | 1,756 | -46 | -2.6% | 24,600 |
| 2017/09/01 | 1,797 | 1,825 | 1,786 | 1,802 | -33 | -1.8% | 21,900 |
| 2017/08/31 | 1,850 | 1,854 | 1,827 | 1,835 | -10 | -0.5% | 16,800 |
| 2017/08/30 | 1,830 | 1,880 | 1,794 | 1,845 | +32 | +1.8% | 31,700 |
| 2017/08/29 | 1,820 | 1,821 | 1,801 | 1,813 | -7 | -0.4% | 5,000 |
| 2017/08/28 | 1,802 | 1,820 | 1,802 | 1,820 | +10 | +0.6% | 3,400 |
| 2017/08/25 | 1,804 | 1,810 | 1,802 | 1,810 | +6 | +0.3% | 4,600 |
| 2017/08/24 | 1,802 | 1,806 | 1,802 | 1,804 | -10 | -0.6% | 1,300 |
| 2017/08/23 | 1,800 | 1,814 | 1,800 | 1,814 | +14 | +0.8% | 5,100 |
| 2017/08/22 | 1,801 | 1,805 | 1,800 | 1,800 | -14 | -0.8% | 2,400 |
| 2017/08/21 | 1,820 | 1,820 | 1,802 | 1,814 | -6 | -0.3% | 3,200 |
| 2017/08/18 | 1,826 | 1,826 | 1,800 | 1,820 | -6 | -0.3% | 4,000 |
| 2017/08/17 | 1,800 | 1,829 | 1,800 | 1,826 | +30 | +1.7% | 2,900 |
| 2017/08/16 | 1,790 | 1,797 | 1,790 | 1,796 | +6 | +0.3% | 1,800 |
| 2017/08/15 | 1,784 | 1,800 | 1,780 | 1,790 | +6 | +0.3% | 5,900 |
| 2017/08/14 | 1,781 | 1,789 | 1,780 | 1,784 | -14 | -0.8% | 4,200 |
| 2017/08/10 | 1,819 | 1,819 | 1,798 | 1,798 | +3 | +0.2% | 3,900 |
| 2017/08/09 | 1,837 | 1,847 | 1,791 | 1,795 | -42 | -2.3% | 14,200 |
| 2017/08/08 | 1,837 | 1,837 | 1,828 | 1,837 | +1 | +0.1% | 1,600 |
| 2017/08/07 | 1,833 | 1,850 | 1,830 | 1,836 | +10 | +0.5% | 2,300 |
| 2017/08/04 | 1,840 | 1,840 | 1,800 | 1,826 | +4 | +0.2% | 10,300 |
| 2017/08/03 | 1,850 | 1,850 | 1,822 | 1,822 | -21 | -1.1% | 5,100 |
| 2017/08/02 | 1,849 | 1,849 | 1,840 | 1,843 | -7 | -0.4% | 2,200 |
| 2017/08/01 | 1,865 | 1,865 | 1,823 | 1,850 | +9 | +0.5% | 5,000 |
| 2017/07/31 | 1,871 | 1,871 | 1,840 | 1,841 | -30 | -1.6% | 8,300 |
| 2017/07/28 | 1,867 | 1,885 | 1,859 | 1,871 | +4 | +0.2% | 10,200 |
| 2017/07/27 | 1,853 | 1,881 | 1,850 | 1,867 | +14 | +0.8% | 10,500 |
| 2017/07/26 | 1,850 | 1,853 | 1,840 | 1,853 | +14 | +0.8% | 6,000 |
| 2017/07/25 | 1,842 | 1,867 | 1,830 | 1,839 | -2 | -0.1% | 9,900 |
| 2017/07/24 | 1,847 | 1,851 | 1,839 | 1,841 | -8 | -0.4% | 5,000 |
| 2017/07/21 | 1,839 | 1,857 | 1,837 | 1,849 | +3 | +0.2% | 4,500 |
| 2017/07/20 | 1,841 | 1,855 | 1,839 | 1,846 | +3 | +0.2% | 6,100 |
| 2017/07/19 | 1,856 | 1,869 | 1,818 | 1,843 | -43 | -2.3% | 19,200 |
| 2017/07/18 | 1,914 | 1,914 | 1,871 | 1,886 | -24 | -1.3% | 10,800 |
| 2017/07/14 | 1,924 | 1,939 | 1,870 | 1,910 | -30 | -1.5% | 21,900 |
| 2017/07/13 | 1,843 | 1,950 | 1,840 | 1,940 | +93 | +5% | 49,700 |
| 2017/07/12 | 1,847 | 1,847 | 1,841 | 1,847 | ±0 | ±0% | 4,500 |
1751～
1800
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
