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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,222 | 1,245 | 1,202 | 1,210 | -11 | -0.9% | 59,500 |
| 2022/12/19 | 1,252 | 1,263 | 1,218 | 1,221 | -49 | -3.9% | 84,900 |
| 2022/12/16 | 1,275 | 1,284 | 1,264 | 1,270 | -30 | -2.3% | 65,200 |
| 2022/12/15 | 1,312 | 1,324 | 1,293 | 1,300 | -25 | -1.9% | 66,100 |
| 2022/12/14 | 1,346 | 1,350 | 1,317 | 1,325 | -16 | -1.2% | 65,600 |
| 2022/12/13 | 1,327 | 1,344 | 1,310 | 1,341 | +38 | +2.9% | 58,100 |
| 2022/12/12 | 1,294 | 1,318 | 1,287 | 1,303 | +2 | +0.2% | 34,900 |
| 2022/12/09 | 1,321 | 1,333 | 1,296 | 1,301 | -20 | -1.5% | 61,300 |
| 2022/12/08 | 1,321 | 1,348 | 1,263 | 1,321 | +3 | +0.2% | 183,200 |
| 2022/12/07 | 1,240 | 1,339 | 1,234 | 1,318 | +78 | +6.3% | 119,700 |
| 2022/12/06 | 1,240 | 1,246 | 1,215 | 1,240 | -15 | -1.2% | 123,700 |
| 2022/12/05 | 1,330 | 1,333 | 1,254 | 1,255 | -75 | -5.6% | 162,300 |
| 2022/12/02 | 1,340 | 1,353 | 1,309 | 1,330 | -162 | -10.9% | 368,400 |
| 2022/12/01 | 1,537 | 1,543 | 1,481 | 1,492 | -37 | -2.4% | 99,300 |
| 2022/11/30 | 1,521 | 1,539 | 1,511 | 1,529 | -3 | -0.2% | 30,100 |
| 2022/11/29 | 1,527 | 1,532 | 1,505 | 1,532 | +8 | +0.5% | 27,800 |
| 2022/11/28 | 1,530 | 1,533 | 1,512 | 1,524 | +5 | +0.3% | 25,700 |
| 2022/11/25 | 1,517 | 1,524 | 1,501 | 1,519 | +15 | +1% | 24,000 |
| 2022/11/24 | 1,485 | 1,510 | 1,485 | 1,504 | +35 | +2.4% | 21,800 |
| 2022/11/22 | 1,452 | 1,473 | 1,448 | 1,469 | +17 | +1.2% | 21,900 |
| 2022/11/21 | 1,463 | 1,463 | 1,448 | 1,452 | -4 | -0.3% | 13,600 |
| 2022/11/18 | 1,434 | 1,459 | 1,430 | 1,456 | +21 | +1.5% | 18,800 |
| 2022/11/17 | 1,408 | 1,447 | 1,405 | 1,435 | +42 | +3% | 46,200 |
| 2022/11/16 | 1,412 | 1,418 | 1,375 | 1,393 | -21 | -1.5% | 53,300 |
| 2022/11/15 | 1,420 | 1,425 | 1,405 | 1,414 | -6 | -0.4% | 22,400 |
| 2022/11/14 | 1,445 | 1,449 | 1,420 | 1,420 | -25 | -1.7% | 28,200 |
| 2022/11/11 | 1,447 | 1,458 | 1,444 | 1,445 | +9 | +0.6% | 24,800 |
| 2022/11/10 | 1,459 | 1,459 | 1,435 | 1,436 | -18 | -1.2% | 31,400 |
| 2022/11/09 | 1,480 | 1,482 | 1,453 | 1,454 | -26 | -1.8% | 16,400 |
| 2022/11/08 | 1,480 | 1,502 | 1,470 | 1,480 | +7 | +0.5% | 12,400 |
| 2022/11/07 | 1,480 | 1,494 | 1,457 | 1,473 | +3 | +0.2% | 22,700 |
| 2022/11/04 | 1,475 | 1,485 | 1,469 | 1,470 | -10 | -0.7% | 13,600 |
| 2022/11/02 | 1,488 | 1,493 | 1,478 | 1,480 | -8 | -0.5% | 9,800 |
| 2022/11/01 | 1,467 | 1,495 | 1,456 | 1,488 | +21 | +1.4% | 12,800 |
| 2022/10/31 | 1,465 | 1,473 | 1,450 | 1,467 | +11 | +0.8% | 14,500 |
| 2022/10/28 | 1,465 | 1,469 | 1,444 | 1,456 | -2 | -0.1% | 25,100 |
| 2022/10/27 | 1,471 | 1,482 | 1,457 | 1,458 | -27 | -1.8% | 31,400 |
| 2022/10/26 | 1,491 | 1,494 | 1,481 | 1,485 | -8 | -0.5% | 12,400 |
| 2022/10/25 | 1,508 | 1,513 | 1,490 | 1,493 | -3 | -0.2% | 14,800 |
| 2022/10/24 | 1,483 | 1,503 | 1,471 | 1,496 | +23 | +1.6% | 28,700 |
| 2022/10/21 | 1,560 | 1,560 | 1,460 | 1,473 | -101 | -6.4% | 89,500 |
| 2022/10/20 | 1,520 | 1,574 | 1,513 | 1,574 | +38 | +2.5% | 64,100 |
| 2022/10/19 | 1,522 | 1,639 | 1,471 | 1,536 | -302 | -16.4% | 335,200 |
| 2022/10/18 | 1,816 | 1,839 | 1,798 | 1,838 | +18 | +1% | 20,100 |
| 2022/10/17 | 1,781 | 1,820 | 1,773 | 1,820 | +21 | +1.2% | 12,900 |
| 2022/10/14 | 1,792 | 1,800 | 1,750 | 1,799 | +7 | +0.4% | 21,400 |
| 2022/10/13 | 1,736 | 1,792 | 1,725 | 1,792 | +61 | +3.5% | 23,900 |
| 2022/10/12 | 1,845 | 1,845 | 1,718 | 1,731 | -120 | -6.5% | 60,100 |
| 2022/10/11 | 1,850 | 1,865 | 1,814 | 1,851 | +11 | +0.6% | 17,000 |
| 2022/10/07 | 1,850 | 1,870 | 1,828 | 1,840 | -13 | -0.7% | 8,700 |
601～
650
件表示中 / 3713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 | 57,000円 | +9.6% | - | 0.00% | 218.39倍 | 1.02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 |
| 日アイエスケイ | 153,100円 | +1.7% | -7.3% | 1.96% | 6.18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 |
| 総合商研 | 88,000円 | 0.0% | +1.2% | 2.27% | 9.43倍 | 0.73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 |
| フジコピア | 141,200円 | +1.3% | -25.5% | 4.53% | 108.03倍 | 0.20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 |
| オービス | 135,100円 | +12.3% | +0.3% | 4.22% | 6.01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
