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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,354 | 1,354 | 1,330 | 1,335 | -9 | -0.7% | 7,900 |
| 2022/07/28 | 1,338 | 1,350 | 1,336 | 1,344 | +6 | +0.4% | 8,600 |
| 2022/07/27 | 1,369 | 1,369 | 1,296 | 1,338 | -2 | -0.1% | 33,500 |
| 2022/07/26 | 1,350 | 1,362 | 1,340 | 1,340 | +13 | +1% | 14,300 |
| 2022/07/25 | 1,320 | 1,335 | 1,310 | 1,327 | +27 | +2.1% | 7,100 |
| 2022/07/22 | 1,302 | 1,315 | 1,292 | 1,300 | -2 | -0.2% | 11,800 |
| 2022/07/21 | 1,298 | 1,306 | 1,291 | 1,302 | +7 | +0.5% | 9,900 |
| 2022/07/20 | 1,309 | 1,309 | 1,288 | 1,295 | -21 | -1.6% | 18,400 |
| 2022/07/19 | 1,338 | 1,338 | 1,255 | 1,316 | -6 | -0.5% | 26,700 |
| 2022/07/15 | 1,342 | 1,342 | 1,317 | 1,322 | -18 | -1.3% | 7,200 |
| 2022/07/14 | 1,358 | 1,358 | 1,331 | 1,340 | -14 | -1% | 5,300 |
| 2022/07/13 | 1,350 | 1,364 | 1,340 | 1,354 | +12 | +0.9% | 9,400 |
| 2022/07/12 | 1,322 | 1,350 | 1,316 | 1,342 | +21 | +1.6% | 8,300 |
| 2022/07/11 | 1,387 | 1,387 | 1,295 | 1,321 | -52 | -3.8% | 40,000 |
| 2022/07/08 | 1,398 | 1,398 | 1,373 | 1,373 | -24 | -1.7% | 10,800 |
| 2022/07/07 | 1,399 | 1,399 | 1,382 | 1,397 | -3 | -0.2% | 7,700 |
| 2022/07/06 | 1,391 | 1,400 | 1,382 | 1,400 | -4 | -0.3% | 11,800 |
| 2022/07/05 | 1,404 | 1,404 | 1,394 | 1,404 | ±0 | ±0% | 4,200 |
| 2022/07/04 | 1,406 | 1,407 | 1,398 | 1,404 | +4 | +0.3% | 8,700 |
| 2022/07/01 | 1,406 | 1,406 | 1,397 | 1,400 | -6 | -0.4% | 4,000 |
| 2022/06/30 | 1,407 | 1,407 | 1,395 | 1,406 | -2 | -0.1% | 4,200 |
| 2022/06/29 | 1,393 | 1,408 | 1,388 | 1,408 | +15 | +1.1% | 5,600 |
| 2022/06/28 | 1,396 | 1,401 | 1,390 | 1,393 | -1 | -0.1% | 5,900 |
| 2022/06/27 | 1,419 | 1,419 | 1,394 | 1,394 | -25 | -1.8% | 5,300 |
| 2022/06/24 | 1,411 | 1,421 | 1,398 | 1,419 | +10 | +0.7% | 6,300 |
| 2022/06/23 | 1,406 | 1,409 | 1,381 | 1,409 | -1 | -0.1% | 10,400 |
| 2022/06/22 | 1,425 | 1,425 | 1,392 | 1,410 | -1 | -0.1% | 7,000 |
| 2022/06/21 | 1,386 | 1,420 | 1,378 | 1,411 | +41 | +3% | 10,000 |
| 2022/06/20 | 1,443 | 1,443 | 1,360 | 1,370 | -60 | -4.2% | 21,100 |
| 2022/06/17 | 1,423 | 1,450 | 1,419 | 1,430 | -40 | -2.7% | 12,800 |
| 2022/06/16 | 1,478 | 1,479 | 1,413 | 1,470 | +52 | +3.7% | 30,500 |
| 2022/06/15 | 1,392 | 1,418 | 1,392 | 1,418 | +26 | +1.9% | 10,000 |
| 2022/06/14 | 1,400 | 1,400 | 1,381 | 1,392 | -20 | -1.4% | 7,600 |
| 2022/06/13 | 1,400 | 1,425 | 1,373 | 1,412 | -13 | -0.9% | 43,100 |
| 2022/06/10 | 1,458 | 1,463 | 1,411 | 1,425 | -45 | -3.1% | 28,200 |
| 2022/06/09 | 1,396 | 1,480 | 1,385 | 1,470 | +74 | +5.3% | 54,100 |
| 2022/06/08 | 1,350 | 1,413 | 1,346 | 1,396 | +18 | +1.3% | 48,000 |
| 2022/06/07 | 1,400 | 1,407 | 1,359 | 1,378 | -65 | -4.5% | 65,600 |
| 2022/06/06 | 1,444 | 1,460 | 1,363 | 1,443 | ±0 | ±0% | 255,300 |
| 2022/06/03 | 1,443 | 1,443 | 1,443 | 1,443 | +300 | +26.2% | 60,200 |
| 2022/06/02 | 1,103 | 1,144 | 1,097 | 1,143 | +20 | +1.8% | 45,400 |
| 2022/06/01 | 1,115 | 1,124 | 1,100 | 1,123 | +20 | +1.8% | 35,800 |
| 2022/05/31 | 1,076 | 1,108 | 1,066 | 1,103 | +27 | +2.5% | 26,800 |
| 2022/05/30 | 1,053 | 1,086 | 1,049 | 1,076 | +26 | +2.5% | 25,900 |
| 2022/05/27 | 1,037 | 1,050 | 1,036 | 1,050 | +14 | +1.4% | 7,900 |
| 2022/05/26 | 1,047 | 1,061 | 1,036 | 1,036 | -6 | -0.6% | 8,900 |
| 2022/05/25 | 1,052 | 1,052 | 1,036 | 1,042 | ±0 | ±0% | 7,400 |
| 2022/05/24 | 1,049 | 1,049 | 1,038 | 1,042 | -7 | -0.7% | 11,200 |
| 2022/05/23 | 1,057 | 1,057 | 1,046 | 1,049 | +12 | +1.2% | 11,600 |
| 2022/05/20 | 1,046 | 1,046 | 1,032 | 1,037 | -2 | -0.2% | 5,800 |
751～
800
件表示中 / 3767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 | 55,600円 | +9.6% | - | 0.00% | 213.03倍 | 1.00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 | 90,100円 | 0.0% | +1.2% | 3.33% | 9.65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 | 51,400円 | +4.4% | -47.1% | 3.89% | 32.78倍 | 0.36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 | 56,300円 | +2.2% | -14.8% | 3.91% | 14.44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
