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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,858 | 1,939 | 1,851 | 1,899 | +73 | +4% | 43,900 |
| 2015/06/25 | 1,815 | 1,865 | 1,811 | 1,826 | -1 | -0.1% | 47,100 |
| 2015/06/24 | 1,929 | 1,929 | 1,798 | 1,827 | -104 | -5.4% | 98,300 |
| 2015/06/23 | 1,999 | 1,999 | 1,920 | 1,931 | -51 | -2.6% | 50,600 |
| 2015/06/22 | 2,000 | 2,038 | 1,910 | 1,982 | -6 | -0.3% | 75,800 |
| 2015/06/19 | 1,850 | 2,008 | 1,848 | 1,988 | +138 | +7.5% | 165,900 |
| 2015/06/18 | 1,840 | 1,860 | 1,833 | 1,850 | -25 | -1.3% | 26,500 |
| 2015/06/17 | 1,849 | 1,879 | 1,825 | 1,875 | +46 | +2.5% | 44,400 |
| 2015/06/16 | 1,825 | 1,900 | 1,815 | 1,829 | +40 | +2.2% | 82,700 |
| 2015/06/15 | 1,690 | 1,795 | 1,690 | 1,789 | +109 | +6.5% | 66,100 |
| 2015/06/12 | 1,680 | 1,689 | 1,670 | 1,680 | +19 | +1.1% | 27,600 |
| 2015/06/11 | 1,660 | 1,671 | 1,656 | 1,661 | +12 | +0.7% | 17,500 |
| 2015/06/10 | 1,650 | 1,653 | 1,634 | 1,649 | +28 | +1.7% | 26,700 |
| 2015/06/09 | 1,652 | 1,652 | 1,621 | 1,621 | -29 | -1.8% | 22,200 |
| 2015/06/08 | 1,638 | 1,650 | 1,616 | 1,650 | +50 | +3.1% | 33,000 |
| 2015/06/05 | 1,640 | 1,640 | 1,571 | 1,600 | -20 | -1.2% | 38,900 |
| 2015/06/04 | 1,639 | 1,688 | 1,604 | 1,620 | -19 | -1.2% | 85,700 |
| 2015/06/03 | 1,622 | 1,690 | 1,577 | 1,639 | +71 | +4.5% | 82,100 |
| 2015/06/02 | 1,553 | 1,569 | 1,548 | 1,568 | +21 | +1.4% | 39,200 |
| 2015/06/01 | 1,548 | 1,560 | 1,540 | 1,547 | -22 | -1.4% | 27,900 |
| 2015/05/29 | 1,488 | 1,569 | 1,469 | 1,569 | +109 | +7.5% | 37,000 |
| 2015/05/28 | 1,520 | 1,530 | 1,456 | 1,460 | -7 | -0.5% | 48,400 |
| 2015/05/27 | 1,399 | 1,482 | 1,392 | 1,467 | +88 | +6.4% | 81,800 |
| 2015/05/26 | 1,379 | 1,388 | 1,375 | 1,379 | +12 | +0.9% | 23,200 |
| 2015/05/25 | 1,345 | 1,367 | 1,341 | 1,367 | +27 | +2% | 29,100 |
| 2015/05/22 | 1,339 | 1,340 | 1,325 | 1,340 | +1 | +0.1% | 10,700 |
| 2015/05/21 | 1,339 | 1,339 | 1,320 | 1,339 | ±0 | ±0% | 15,600 |
| 2015/05/20 | 1,345 | 1,349 | 1,314 | 1,339 | -9 | -0.7% | 9,400 |
| 2015/05/19 | 1,330 | 1,349 | 1,316 | 1,348 | +34 | +2.6% | 18,000 |
| 2015/05/18 | 1,314 | 1,316 | 1,300 | 1,314 | +4 | +0.3% | 13,700 |
| 2015/05/15 | 1,310 | 1,315 | 1,292 | 1,310 | +8 | +0.6% | 10,000 |
| 2015/05/14 | 1,300 | 1,312 | 1,296 | 1,302 | +6 | +0.5% | 7,100 |
| 2015/05/13 | 1,306 | 1,306 | 1,290 | 1,296 | +1 | +0.1% | 4,400 |
| 2015/05/12 | 1,290 | 1,300 | 1,290 | 1,295 | +7 | +0.5% | 2,700 |
| 2015/05/11 | 1,300 | 1,319 | 1,287 | 1,288 | ±0 | ±0% | 7,900 |
| 2015/05/08 | 1,241 | 1,303 | 1,241 | 1,288 | +36 | +2.9% | 14,100 |
| 2015/05/07 | 1,273 | 1,284 | 1,250 | 1,252 | -35 | -2.7% | 14,300 |
| 2015/05/01 | 1,292 | 1,303 | 1,273 | 1,287 | -20 | -1.5% | 14,400 |
| 2015/04/30 | 1,309 | 1,314 | 1,288 | 1,307 | -2 | -0.2% | 14,900 |
| 2015/04/28 | 1,310 | 1,323 | 1,307 | 1,309 | +4 | +0.3% | 4,700 |
| 2015/04/27 | 1,300 | 1,320 | 1,298 | 1,305 | ±0 | ±0% | 11,700 |
| 2015/04/24 | 1,310 | 1,323 | 1,305 | 1,305 | -6 | -0.5% | 10,900 |
| 2015/04/23 | 1,335 | 1,335 | 1,311 | 1,311 | -19 | -1.4% | 12,400 |
| 2015/04/22 | 1,342 | 1,344 | 1,330 | 1,330 | +5 | +0.4% | 16,600 |
| 2015/04/21 | 1,307 | 1,340 | 1,303 | 1,325 | +35 | +2.7% | 10,100 |
| 2015/04/20 | 1,299 | 1,299 | 1,265 | 1,290 | -20 | -1.5% | 14,700 |
| 2015/04/17 | 1,345 | 1,345 | 1,301 | 1,310 | -25 | -1.9% | 16,300 |
| 2015/04/16 | 1,352 | 1,352 | 1,320 | 1,335 | -20 | -1.5% | 10,900 |
| 2015/04/15 | 1,341 | 1,364 | 1,330 | 1,355 | +12 | +0.9% | 22,200 |
| 2015/04/14 | 1,357 | 1,357 | 1,342 | 1,343 | -11 | -0.8% | 7,800 |
2301～
2350
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
