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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 927 | 927 | 922 | 923 | -4 | -0.4% | 1,600 |
| 2024/04/11 | 927 | 927 | 923 | 927 | +1 | +0.1% | 900 |
| 2024/04/10 | 929 | 929 | 925 | 926 | -1 | -0.1% | 2,800 |
| 2024/04/09 | 933 | 933 | 926 | 927 | -4 | -0.4% | 3,300 |
| 2024/04/08 | 937 | 937 | 931 | 931 | -3 | -0.3% | 2,000 |
| 2024/04/05 | 935 | 935 | 926 | 934 | -1 | -0.1% | 3,900 |
| 2024/04/04 | 930 | 957 | 929 | 935 | +7 | +0.8% | 7,700 |
| 2024/04/03 | 936 | 938 | 926 | 928 | -9 | -1% | 6,000 |
| 2024/04/02 | 953 | 953 | 935 | 937 | -16 | -1.7% | 10,600 |
| 2024/04/01 | 957 | 957 | 953 | 953 | -4 | -0.4% | 2,800 |
| 2024/03/29 | 958 | 959 | 953 | 957 | +3 | +0.3% | 2,700 |
| 2024/03/28 | 955 | 957 | 953 | 954 | -3 | -0.3% | 2,900 |
| 2024/03/27 | 963 | 963 | 955 | 957 | +1 | +0.1% | 2,400 |
| 2024/03/26 | 964 | 964 | 954 | 956 | -9 | -0.9% | 10,900 |
| 2024/03/25 | 969 | 969 | 960 | 965 | -5 | -0.5% | 13,100 |
| 2024/03/22 | 971 | 975 | 969 | 970 | -1 | -0.1% | 33,800 |
| 2024/03/21 | 954 | 973 | 954 | 971 | +16 | +1.7% | 25,000 |
| 2024/03/19 | 962 | 970 | 955 | 955 | -7 | -0.7% | 9,700 |
| 2024/03/18 | 965 | 967 | 948 | 962 | -3 | -0.3% | 62,900 |
| 2024/03/15 | 971 | 971 | 964 | 965 | -10 | -1% | 16,100 |
| 2024/03/14 | 973 | 979 | 973 | 975 | -3 | -0.3% | 4,000 |
| 2024/03/13 | 994 | 994 | 975 | 978 | -16 | -1.6% | 5,700 |
| 2024/03/12 | 976 | 997 | 975 | 994 | +20 | +2.1% | 17,300 |
| 2024/03/11 | 996 | 997 | 972 | 974 | -22 | -2.2% | 20,400 |
| 2024/03/08 | 982 | 1,000 | 982 | 996 | +8 | +0.8% | 18,800 |
| 2024/03/07 | 999 | 1,000 | 987 | 988 | -12 | -1.2% | 19,800 |
| 2024/03/06 | 1,000 | 1,009 | 1,000 | 1,000 | -8 | -0.8% | 17,800 |
| 2024/03/05 | 1,000 | 1,010 | 999 | 1,008 | -1 | -0.1% | 17,800 |
| 2024/03/04 | 989 | 1,024 | 976 | 1,009 | -10 | -1% | 82,200 |
| 2024/03/01 | 1,023 | 1,023 | 1,010 | 1,019 | +6 | +0.6% | 33,000 |
| 2024/02/29 | 1,025 | 1,026 | 1,006 | 1,013 | -5 | -0.5% | 24,500 |
| 2024/02/28 | 1,019 | 1,028 | 1,012 | 1,018 | +6 | +0.6% | 30,700 |
| 2024/02/27 | 1,016 | 1,030 | 1,011 | 1,012 | -12 | -1.2% | 42,800 |
| 2024/02/26 | 1,127 | 1,127 | 1,016 | 1,024 | +47 | +4.8% | 232,400 |
| 2024/02/22 | 993 | 993 | 961 | 977 | -8 | -0.8% | 18,400 |
| 2024/02/21 | 998 | 998 | 972 | 985 | -8 | -0.8% | 22,200 |
| 2024/02/20 | 973 | 999 | 945 | 993 | +20 | +2.1% | 34,800 |
| 2024/02/19 | 881 | 975 | 881 | 973 | +92 | +10.4% | 47,300 |
| 2024/02/16 | 912 | 915 | 877 | 881 | -32 | -3.5% | 34,500 |
| 2024/02/15 | 946 | 948 | 910 | 913 | -38 | -4% | 21,400 |
| 2024/02/14 | 945 | 958 | 941 | 951 | +11 | +1.2% | 7,300 |
| 2024/02/13 | 969 | 969 | 936 | 940 | -28 | -2.9% | 22,200 |
| 2024/02/09 | 968 | 970 | 968 | 968 | -1 | -0.1% | 5,000 |
| 2024/02/08 | 973 | 973 | 969 | 969 | -4 | -0.4% | 11,400 |
| 2024/02/07 | 977 | 977 | 973 | 973 | -4 | -0.4% | 10,500 |
| 2024/02/06 | 978 | 979 | 977 | 977 | -1 | -0.1% | 3,000 |
| 2024/02/05 | 977 | 981 | 975 | 978 | +1 | +0.1% | 8,300 |
| 2024/02/02 | 978 | 978 | 974 | 977 | -1 | -0.1% | 5,800 |
| 2024/02/01 | 973 | 978 | 973 | 978 | ±0 | ±0% | 12,500 |
| 2024/01/31 | 978 | 981 | 975 | 978 | -2 | -0.2% | 15,000 |
151～
200
件表示中 / 3585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 | 59,500円 | -53.3% | -80.0% | 1.68% | 37.19倍 | 1.28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 |
| ホクシン | 10,100円 | +3.8% | -47.4% | 1.98% | 40.89倍 | 0.50倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| フジコピア | 160,000円 | +10.6% | - | 3.94% | 6.12倍 | 0.24倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| 総合商研 | 86,200円 | 0.0% | +1.2% | 2.32% | 9.23倍 | 0.90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 | 144,900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 |
市場注目の銘柄
チャート関連のコラム
