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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,057 | 1,067 | 1,050 | 1,057 | +9 | +0.9% | 12,000 |
2023/10/04 | 1,046 | 1,064 | 1,037 | 1,048 | +2 | +0.2% | 19,100 |
2023/10/03 | 1,076 | 1,077 | 1,046 | 1,046 | -24 | -2.2% | 14,000 |
2023/10/02 | 1,070 | 1,075 | 1,069 | 1,070 | +6 | +0.6% | 3,300 |
2023/09/29 | 1,070 | 1,070 | 1,064 | 1,064 | +6 | +0.6% | 3,500 |
2023/09/28 | 1,070 | 1,070 | 1,058 | 1,058 | -7 | -0.7% | 9,600 |
2023/09/27 | 1,065 | 1,068 | 1,060 | 1,065 | -5 | -0.5% | 8,700 |
2023/09/26 | 1,080 | 1,080 | 1,068 | 1,070 | -9 | -0.8% | 4,800 |
2023/09/25 | 1,088 | 1,092 | 1,078 | 1,079 | -6 | -0.6% | 9,300 |
2023/09/22 | 1,080 | 1,086 | 1,075 | 1,085 | +6 | +0.6% | 42,400 |
2023/09/21 | 1,075 | 1,086 | 1,075 | 1,079 | -2 | -0.2% | 11,500 |
2023/09/20 | 1,082 | 1,088 | 1,081 | 1,081 | -1 | -0.1% | 11,900 |
2023/09/19 | 1,091 | 1,091 | 1,076 | 1,082 | -6 | -0.6% | 14,400 |
2023/09/15 | 1,091 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 13,100 |
2023/09/14 | 1,100 | 1,100 | 1,084 | 1,091 | -2 | -0.2% | 8,100 |
2023/09/13 | 1,099 | 1,099 | 1,092 | 1,093 | -2 | -0.2% | 12,800 |
2023/09/12 | 1,099 | 1,099 | 1,091 | 1,095 | ±0 | ±0% | 31,300 |
2023/09/11 | 1,108 | 1,110 | 1,088 | 1,095 | -12 | -1.1% | 41,400 |
2023/09/08 | 1,100 | 1,109 | 1,093 | 1,107 | +5 | +0.5% | 28,600 |
2023/09/07 | 1,092 | 1,108 | 1,092 | 1,102 | ±0 | ±0% | 27,700 |
2023/09/06 | 1,092 | 1,105 | 1,090 | 1,102 | ±0 | ±0% | 13,500 |
2023/09/05 | 1,091 | 1,109 | 1,085 | 1,102 | +2 | +0.2% | 29,600 |
2023/09/04 | 1,080 | 1,105 | 1,075 | 1,100 | +11 | +1% | 26,000 |
2023/09/01 | 1,079 | 1,097 | 1,059 | 1,089 | -2 | -0.2% | 34,100 |
2023/08/31 | 1,078 | 1,096 | 1,075 | 1,091 | +8 | +0.7% | 39,900 |
2023/08/30 | 1,140 | 1,140 | 1,070 | 1,083 | +2 | +0.2% | 70,000 |
2023/08/29 | 1,079 | 1,089 | 1,077 | 1,081 | +4 | +0.4% | 7,200 |
2023/08/28 | 1,074 | 1,086 | 1,074 | 1,077 | +3 | +0.3% | 12,200 |
2023/08/25 | 1,079 | 1,080 | 1,070 | 1,074 | -3 | -0.3% | 9,200 |
2023/08/24 | 1,076 | 1,079 | 1,067 | 1,077 | +1 | +0.1% | 11,400 |
2023/08/23 | 1,074 | 1,079 | 1,068 | 1,076 | ±0 | ±0% | 3,400 |
2023/08/22 | 1,069 | 1,080 | 1,067 | 1,076 | +3 | +0.3% | 8,100 |
2023/08/21 | 1,041 | 1,075 | 1,041 | 1,073 | +32 | +3.1% | 18,800 |
2023/08/18 | 1,059 | 1,059 | 1,026 | 1,041 | -4 | -0.4% | 29,200 |
2023/08/17 | 1,097 | 1,097 | 1,023 | 1,045 | -49 | -4.5% | 32,900 |
2023/08/16 | 1,094 | 1,095 | 1,080 | 1,094 | -1 | -0.1% | 17,400 |
2023/08/15 | 1,088 | 1,096 | 1,077 | 1,095 | +7 | +0.6% | 18,500 |
2023/08/14 | 1,089 | 1,089 | 1,082 | 1,088 | +4 | +0.4% | 19,500 |
2023/08/10 | 1,087 | 1,088 | 1,079 | 1,084 | +2 | +0.2% | 14,300 |
2023/08/09 | 1,085 | 1,093 | 1,075 | 1,082 | -3 | -0.3% | 11,000 |
2023/08/08 | 1,088 | 1,090 | 1,083 | 1,085 | -1 | -0.1% | 15,100 |
2023/08/07 | 1,080 | 1,088 | 1,070 | 1,086 | +6 | +0.6% | 19,000 |
2023/08/04 | 1,073 | 1,085 | 1,059 | 1,080 | +13 | +1.2% | 15,700 |
2023/08/03 | 1,097 | 1,097 | 1,059 | 1,067 | -13 | -1.2% | 31,500 |
2023/08/02 | 1,102 | 1,102 | 1,074 | 1,080 | -19 | -1.7% | 32,900 |
2023/08/01 | 1,107 | 1,107 | 1,095 | 1,099 | -5 | -0.5% | 26,100 |
2023/07/31 | 1,110 | 1,110 | 1,098 | 1,104 | -6 | -0.5% | 26,300 |
2023/07/28 | 1,114 | 1,114 | 1,079 | 1,110 | ±0 | ±0% | 41,500 |
2023/07/27 | 1,110 | 1,112 | 1,106 | 1,110 | -6 | -0.5% | 42,600 |
2023/07/26 | 1,116 | 1,120 | 1,103 | 1,116 | ±0 | ±0% | 19,500 |
151~
200
件表示中 / 3459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 | 88,700円 | -53.3% | -80.0% | 1.13% | 55.44倍 | 1.62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 |
ソノコム | 84,500円 | +3.1% | -47.4% | 1.42% | 21.64倍 | 0.35倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
リヒトラブ | - | +7.9% | - | - | - | - |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
セーラー | 13,200円 | +11.9% | - | 0.00% | - | 1.64倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器(射出成形機用取出機)も |
B&P | 169,000円 | +7.1% | +8.6% | 2.96% | 11.69倍 | 1.24倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
市場注目の銘柄
チャート関連のコラム