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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,741 | 1,777 | 1,741 | 1,757 | +17 | +1% | 8,600 |
| 2017/04/26 | 1,737 | 1,743 | 1,728 | 1,740 | +30 | +1.8% | 8,500 |
| 2017/04/25 | 1,702 | 1,721 | 1,702 | 1,710 | +8 | +0.5% | 6,300 |
| 2017/04/24 | 1,700 | 1,715 | 1,699 | 1,702 | -18 | -1% | 17,800 |
| 2017/04/21 | 1,741 | 1,741 | 1,719 | 1,720 | -10 | -0.6% | 5,100 |
| 2017/04/20 | 1,736 | 1,740 | 1,730 | 1,730 | -6 | -0.3% | 3,200 |
| 2017/04/19 | 1,710 | 1,740 | 1,710 | 1,736 | +28 | +1.6% | 10,200 |
| 2017/04/18 | 1,690 | 1,710 | 1,687 | 1,708 | +36 | +2.2% | 10,800 |
| 2017/04/17 | 1,651 | 1,679 | 1,633 | 1,672 | +21 | +1.3% | 18,000 |
| 2017/04/14 | 1,650 | 1,671 | 1,650 | 1,651 | -48 | -2.8% | 24,600 |
| 2017/04/13 | 1,718 | 1,718 | 1,691 | 1,699 | -37 | -2.1% | 22,600 |
| 2017/04/12 | 1,760 | 1,760 | 1,735 | 1,736 | -27 | -1.5% | 28,300 |
| 2017/04/11 | 1,785 | 1,786 | 1,761 | 1,763 | -15 | -0.8% | 6,600 |
| 2017/04/10 | 1,779 | 1,796 | 1,775 | 1,778 | +1 | +0.1% | 9,800 |
| 2017/04/07 | 1,833 | 1,833 | 1,770 | 1,777 | -9 | -0.5% | 13,800 |
| 2017/04/06 | 1,790 | 1,799 | 1,772 | 1,786 | -17 | -0.9% | 12,900 |
| 2017/04/05 | 1,833 | 1,838 | 1,794 | 1,803 | -30 | -1.6% | 13,500 |
| 2017/04/04 | 1,850 | 1,865 | 1,831 | 1,833 | -15 | -0.8% | 14,600 |
| 2017/04/03 | 1,872 | 1,883 | 1,845 | 1,848 | -22 | -1.2% | 17,900 |
| 2017/03/31 | 1,887 | 1,890 | 1,870 | 1,870 | -15 | -0.8% | 6,700 |
| 2017/03/30 | 1,886 | 1,890 | 1,877 | 1,885 | -2 | -0.1% | 4,700 |
| 2017/03/29 | 1,879 | 1,888 | 1,870 | 1,887 | +8 | +0.4% | 8,200 |
| 2017/03/28 | 1,875 | 1,887 | 1,875 | 1,879 | -9 | -0.5% | 3,200 |
| 2017/03/27 | 1,871 | 1,890 | 1,853 | 1,888 | +16 | +0.9% | 19,400 |
| 2017/03/24 | 1,873 | 1,892 | 1,870 | 1,872 | +1 | +0.1% | 9,400 |
| 2017/03/23 | 1,900 | 1,900 | 1,871 | 1,871 | -18 | -1% | 5,700 |
| 2017/03/22 | 1,870 | 1,889 | 1,862 | 1,889 | +10 | +0.5% | 10,500 |
| 2017/03/21 | 1,880 | 1,896 | 1,871 | 1,879 | -11 | -0.6% | 9,000 |
| 2017/03/17 | 1,880 | 1,895 | 1,869 | 1,890 | +15 | +0.8% | 7,200 |
| 2017/03/16 | 1,890 | 1,890 | 1,875 | 1,875 | -20 | -1.1% | 9,400 |
| 2017/03/15 | 1,896 | 1,900 | 1,882 | 1,895 | +9 | +0.5% | 11,900 |
| 2017/03/14 | 1,896 | 1,897 | 1,874 | 1,886 | -10 | -0.5% | 12,500 |
| 2017/03/13 | 1,883 | 1,898 | 1,870 | 1,896 | +13 | +0.7% | 15,300 |
| 2017/03/10 | 1,880 | 1,883 | 1,871 | 1,883 | -10 | -0.5% | 9,000 |
| 2017/03/09 | 1,892 | 1,893 | 1,861 | 1,893 | +22 | +1.2% | 13,000 |
| 2017/03/08 | 1,864 | 1,871 | 1,857 | 1,871 | +14 | +0.8% | 9,600 |
| 2017/03/07 | 1,853 | 1,867 | 1,852 | 1,857 | +4 | +0.2% | 12,100 |
| 2017/03/06 | 1,800 | 1,887 | 1,791 | 1,853 | -99 | -5.1% | 75,300 |
| 2017/03/03 | 1,970 | 1,970 | 1,940 | 1,952 | -26 | -1.3% | 20,500 |
| 2017/03/02 | 1,999 | 1,999 | 1,970 | 1,978 | -16 | -0.8% | 13,100 |
| 2017/03/01 | 1,979 | 1,995 | 1,974 | 1,994 | +5 | +0.3% | 8,900 |
| 2017/02/28 | 1,970 | 1,998 | 1,970 | 1,989 | +10 | +0.5% | 14,800 |
| 2017/02/27 | 1,992 | 1,992 | 1,955 | 1,979 | -13 | -0.7% | 21,700 |
| 2017/02/24 | 2,000 | 2,000 | 1,973 | 1,992 | +8 | +0.4% | 15,600 |
| 2017/02/23 | 1,951 | 1,987 | 1,951 | 1,984 | +33 | +1.7% | 12,600 |
| 2017/02/22 | 1,983 | 1,990 | 1,950 | 1,951 | -32 | -1.6% | 21,000 |
| 2017/02/21 | 1,937 | 2,011 | 1,937 | 1,983 | +53 | +2.7% | 41,300 |
| 2017/02/20 | 1,903 | 1,930 | 1,898 | 1,930 | +27 | +1.4% | 15,900 |
| 2017/02/17 | 1,892 | 1,910 | 1,877 | 1,903 | +11 | +0.6% | 21,400 |
| 2017/02/16 | 1,879 | 1,895 | 1,863 | 1,892 | +5 | +0.3% | 19,800 |
1851～
1900
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
