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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,840 | 1,847 | 1,840 | 1,847 | +7 | +0.4% | 2,500 |
| 2017/07/10 | 1,835 | 1,840 | 1,832 | 1,840 | +3 | +0.2% | 4,000 |
| 2017/07/07 | 1,838 | 1,841 | 1,830 | 1,837 | -1 | -0.1% | 4,900 |
| 2017/07/06 | 1,844 | 1,849 | 1,835 | 1,838 | -1 | -0.1% | 8,100 |
| 2017/07/05 | 1,835 | 1,843 | 1,835 | 1,839 | ±0 | ±0% | 9,700 |
| 2017/07/04 | 1,842 | 1,842 | 1,836 | 1,839 | +2 | +0.1% | 4,200 |
| 2017/07/03 | 1,842 | 1,843 | 1,837 | 1,837 | -6 | -0.3% | 4,000 |
| 2017/06/30 | 1,840 | 1,843 | 1,833 | 1,843 | +2 | +0.1% | 3,400 |
| 2017/06/29 | 1,831 | 1,844 | 1,830 | 1,841 | +11 | +0.6% | 6,800 |
| 2017/06/28 | 1,825 | 1,840 | 1,824 | 1,830 | -1 | -0.1% | 6,100 |
| 2017/06/27 | 1,830 | 1,838 | 1,828 | 1,831 | +2 | +0.1% | 4,800 |
| 2017/06/26 | 1,823 | 1,830 | 1,821 | 1,829 | +9 | +0.5% | 6,200 |
| 2017/06/23 | 1,833 | 1,833 | 1,820 | 1,820 | -9 | -0.5% | 7,400 |
| 2017/06/22 | 1,851 | 1,852 | 1,824 | 1,829 | +49 | +2.8% | 28,200 |
| 2017/06/21 | 1,791 | 1,791 | 1,770 | 1,780 | -3 | -0.2% | 5,500 |
| 2017/06/20 | 1,779 | 1,785 | 1,770 | 1,783 | +12 | +0.7% | 6,800 |
| 2017/06/19 | 1,764 | 1,772 | 1,761 | 1,771 | +3 | +0.2% | 3,500 |
| 2017/06/16 | 1,775 | 1,780 | 1,768 | 1,768 | -7 | -0.4% | 3,700 |
| 2017/06/15 | 1,783 | 1,783 | 1,775 | 1,775 | -6 | -0.3% | 5,300 |
| 2017/06/14 | 1,788 | 1,798 | 1,781 | 1,781 | ±0 | ±0% | 7,300 |
| 2017/06/13 | 1,776 | 1,788 | 1,776 | 1,781 | +2 | +0.1% | 2,400 |
| 2017/06/12 | 1,788 | 1,788 | 1,772 | 1,779 | +2 | +0.1% | 9,000 |
| 2017/06/09 | 1,779 | 1,779 | 1,770 | 1,777 | ±0 | ±0% | 1,900 |
| 2017/06/08 | 1,760 | 1,777 | 1,760 | 1,777 | +22 | +1.3% | 5,900 |
| 2017/06/07 | 1,750 | 1,759 | 1,746 | 1,755 | +3 | +0.2% | 5,000 |
| 2017/06/06 | 1,750 | 1,754 | 1,749 | 1,752 | +2 | +0.1% | 6,100 |
| 2017/06/05 | 1,765 | 1,766 | 1,747 | 1,750 | -12 | -0.7% | 8,200 |
| 2017/06/02 | 1,741 | 1,778 | 1,727 | 1,762 | -59 | -3.2% | 37,600 |
| 2017/06/01 | 1,797 | 1,828 | 1,797 | 1,821 | +16 | +0.9% | 9,600 |
| 2017/05/31 | 1,805 | 1,806 | 1,792 | 1,805 | ±0 | ±0% | 4,800 |
| 2017/05/30 | 1,802 | 1,805 | 1,796 | 1,805 | +3 | +0.2% | 5,000 |
| 2017/05/29 | 1,801 | 1,803 | 1,797 | 1,802 | +1 | +0.1% | 2,600 |
| 2017/05/26 | 1,793 | 1,805 | 1,792 | 1,801 | ±0 | ±0% | 9,300 |
| 2017/05/25 | 1,805 | 1,805 | 1,790 | 1,801 | -1 | -0.1% | 6,000 |
| 2017/05/24 | 1,800 | 1,802 | 1,792 | 1,802 | +2 | +0.1% | 3,700 |
| 2017/05/23 | 1,792 | 1,800 | 1,784 | 1,800 | +8 | +0.4% | 4,000 |
| 2017/05/22 | 1,772 | 1,793 | 1,772 | 1,792 | +20 | +1.1% | 5,500 |
| 2017/05/19 | 1,775 | 1,780 | 1,772 | 1,772 | -6 | -0.3% | 2,800 |
| 2017/05/18 | 1,780 | 1,780 | 1,761 | 1,778 | -17 | -0.9% | 7,800 |
| 2017/05/17 | 1,790 | 1,799 | 1,784 | 1,795 | -8 | -0.4% | 7,000 |
| 2017/05/16 | 1,802 | 1,803 | 1,791 | 1,803 | +1 | +0.1% | 5,000 |
| 2017/05/15 | 1,789 | 1,802 | 1,789 | 1,802 | +1 | +0.1% | 3,300 |
| 2017/05/12 | 1,796 | 1,803 | 1,794 | 1,801 | +3 | +0.2% | 5,000 |
| 2017/05/11 | 1,797 | 1,798 | 1,789 | 1,798 | ±0 | ±0% | 5,700 |
| 2017/05/10 | 1,797 | 1,798 | 1,790 | 1,798 | -1 | -0.1% | 5,000 |
| 2017/05/09 | 1,793 | 1,799 | 1,788 | 1,799 | +6 | +0.3% | 5,200 |
| 2017/05/08 | 1,800 | 1,800 | 1,788 | 1,793 | +13 | +0.7% | 3,900 |
| 2017/05/02 | 1,794 | 1,794 | 1,775 | 1,780 | +10 | +0.6% | 5,800 |
| 2017/05/01 | 1,781 | 1,783 | 1,770 | 1,770 | -13 | -0.7% | 2,900 |
| 2017/04/28 | 1,775 | 1,789 | 1,765 | 1,783 | +26 | +1.5% | 8,900 |
1801～
1850
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
