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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/15 | 1,892 | 1,892 | 1,870 | 1,887 | +8 | +0.4% | 19,900 |
| 2017/02/14 | 1,880 | 1,890 | 1,861 | 1,879 | ±0 | ±0% | 21,500 |
| 2017/02/13 | 1,887 | 1,887 | 1,867 | 1,879 | -8 | -0.4% | 22,500 |
| 2017/02/10 | 1,883 | 1,897 | 1,854 | 1,887 | +44 | +2.4% | 36,400 |
| 2017/02/09 | 1,834 | 1,855 | 1,830 | 1,843 | +4 | +0.2% | 11,100 |
| 2017/02/08 | 1,826 | 1,839 | 1,816 | 1,839 | +22 | +1.2% | 18,300 |
| 2017/02/07 | 1,855 | 1,858 | 1,817 | 1,817 | -38 | -2% | 24,100 |
| 2017/02/06 | 1,843 | 1,858 | 1,833 | 1,855 | +17 | +0.9% | 16,100 |
| 2017/02/03 | 1,833 | 1,870 | 1,830 | 1,838 | +7 | +0.4% | 13,200 |
| 2017/02/02 | 1,850 | 1,881 | 1,830 | 1,831 | -19 | -1% | 39,900 |
| 2017/02/01 | 1,870 | 1,875 | 1,844 | 1,850 | -31 | -1.6% | 41,900 |
| 2017/01/31 | 1,895 | 1,903 | 1,881 | 1,881 | -29 | -1.5% | 21,600 |
| 2017/01/30 | 1,900 | 1,926 | 1,896 | 1,910 | +20 | +1.1% | 29,100 |
| 2017/01/27 | 1,901 | 1,915 | 1,886 | 1,890 | -55 | -2.8% | 61,400 |
| 2017/01/26 | 1,950 | 1,978 | 1,942 | 1,945 | -24 | -1.2% | 52,400 |
| 2017/01/25 | 2,017 | 2,017 | 1,962 | 1,969 | -17 | -0.9% | 23,200 |
| 2017/01/24 | 1,971 | 2,030 | 1,952 | 1,986 | +8 | +0.4% | 38,300 |
| 2017/01/23 | 2,047 | 2,047 | 1,975 | 1,978 | -98 | -4.7% | 87,800 |
2051～
2100
件表示中 / 3768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 | 55,900円 | +9.6% | - | 0.00% | 214.18倍 | 1.01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と海外販路の拡大を模索 |
| 総合商研 | 90,500円 | 0.0% | +1.2% | 3.31% | 9.69倍 | 0.75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 |
| オービス | 151,500円 | +12.3% | +0.3% | 3.76% | 6.74倍 | 0.49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 |
| セブン工 | 51,700円 | +4.4% | -47.1% | 3.87% | 32.97倍 | 0.37倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 研 創 | 55,900円 | +2.2% | -14.8% | 3.94% | 14.33倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
市場注目の銘柄
チャート関連のコラム
