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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,603 | 1,604 | 1,601 | 1,603 | -1 | -0.1% | 1,600 |
| 2018/05/18 | 1,601 | 1,610 | 1,601 | 1,604 | +4 | +0.3% | 4,000 |
| 2018/05/17 | 1,600 | 1,602 | 1,600 | 1,600 | -2 | -0.1% | 1,600 |
| 2018/05/16 | 1,606 | 1,606 | 1,600 | 1,602 | +4 | +0.3% | 600 |
| 2018/05/15 | 1,609 | 1,609 | 1,598 | 1,598 | ±0 | ±0% | 2,500 |
| 2018/05/14 | 1,600 | 1,607 | 1,598 | 1,598 | +1 | +0.1% | 1,200 |
| 2018/05/11 | 1,597 | 1,603 | 1,597 | 1,597 | ±0 | ±0% | 1,400 |
| 2018/05/10 | 1,597 | 1,602 | 1,597 | 1,597 | -3 | -0.2% | 5,400 |
| 2018/05/09 | 1,600 | 1,605 | 1,600 | 1,600 | -3 | -0.2% | 3,000 |
| 2018/05/08 | 1,608 | 1,610 | 1,603 | 1,603 | -1 | -0.1% | 2,100 |
| 2018/05/07 | 1,605 | 1,609 | 1,603 | 1,604 | -1 | -0.1% | 1,400 |
| 2018/05/02 | 1,595 | 1,606 | 1,595 | 1,605 | +10 | +0.6% | 2,000 |
| 2018/05/01 | 1,601 | 1,602 | 1,586 | 1,595 | -9 | -0.6% | 9,500 |
| 2018/04/27 | 1,600 | 1,607 | 1,600 | 1,604 | +8 | +0.5% | 3,500 |
| 2018/04/26 | 1,611 | 1,611 | 1,596 | 1,596 | -13 | -0.8% | 2,900 |
| 2018/04/25 | 1,604 | 1,611 | 1,593 | 1,609 | +5 | +0.3% | 5,100 |
| 2018/04/24 | 1,596 | 1,608 | 1,596 | 1,604 | +8 | +0.5% | 3,600 |
| 2018/04/23 | 1,600 | 1,610 | 1,596 | 1,596 | -7 | -0.4% | 3,400 |
| 2018/04/20 | 1,601 | 1,610 | 1,596 | 1,603 | ±0 | ±0% | 3,600 |
| 2018/04/19 | 1,597 | 1,613 | 1,597 | 1,603 | +3 | +0.2% | 5,400 |
| 2018/04/18 | 1,590 | 1,606 | 1,586 | 1,600 | +10 | +0.6% | 3,200 |
| 2018/04/17 | 1,599 | 1,603 | 1,580 | 1,590 | -10 | -0.6% | 5,900 |
| 2018/04/16 | 1,601 | 1,616 | 1,600 | 1,600 | -4 | -0.2% | 5,500 |
| 2018/04/13 | 1,628 | 1,628 | 1,600 | 1,604 | -22 | -1.4% | 6,200 |
| 2018/04/12 | 1,600 | 1,626 | 1,599 | 1,626 | +17 | +1.1% | 5,900 |
| 2018/04/11 | 1,607 | 1,617 | 1,607 | 1,609 | -19 | -1.2% | 2,300 |
| 2018/04/10 | 1,610 | 1,629 | 1,606 | 1,628 | +16 | +1% | 4,100 |
| 2018/04/09 | 1,616 | 1,617 | 1,612 | 1,612 | -4 | -0.2% | 2,600 |
| 2018/04/06 | 1,605 | 1,620 | 1,605 | 1,616 | +11 | +0.7% | 3,100 |
| 2018/04/05 | 1,603 | 1,611 | 1,603 | 1,605 | -3 | -0.2% | 1,600 |
| 2018/04/04 | 1,602 | 1,608 | 1,602 | 1,608 | +7 | +0.4% | 3,300 |
| 2018/04/03 | 1,601 | 1,605 | 1,601 | 1,601 | -4 | -0.2% | 1,900 |
| 2018/04/02 | 1,600 | 1,609 | 1,600 | 1,605 | +10 | +0.6% | 4,100 |
| 2018/03/30 | 1,580 | 1,595 | 1,580 | 1,595 | +20 | +1.3% | 5,800 |
| 2018/03/29 | 1,563 | 1,583 | 1,552 | 1,575 | +13 | +0.8% | 3,900 |
| 2018/03/28 | 1,572 | 1,591 | 1,550 | 1,562 | -9 | -0.6% | 6,900 |
| 2018/03/27 | 1,565 | 1,580 | 1,565 | 1,571 | +10 | +0.6% | 16,400 |
| 2018/03/26 | 1,580 | 1,580 | 1,551 | 1,561 | -21 | -1.3% | 9,000 |
| 2018/03/23 | 1,601 | 1,603 | 1,581 | 1,582 | -29 | -1.8% | 8,100 |
| 2018/03/22 | 1,601 | 1,621 | 1,601 | 1,611 | +9 | +0.6% | 3,900 |
| 2018/03/20 | 1,595 | 1,602 | 1,587 | 1,602 | +4 | +0.3% | 3,300 |
| 2018/03/19 | 1,628 | 1,628 | 1,597 | 1,598 | -30 | -1.8% | 9,900 |
| 2018/03/16 | 1,608 | 1,628 | 1,608 | 1,628 | +12 | +0.7% | 2,900 |
| 2018/03/15 | 1,629 | 1,629 | 1,601 | 1,616 | -13 | -0.8% | 15,900 |
| 2018/03/14 | 1,641 | 1,650 | 1,629 | 1,629 | -18 | -1.1% | 4,200 |
| 2018/03/13 | 1,613 | 1,671 | 1,603 | 1,647 | +30 | +1.9% | 35,800 |
| 2018/03/12 | 1,626 | 1,629 | 1,617 | 1,617 | -9 | -0.6% | 6,100 |
| 2018/03/09 | 1,640 | 1,640 | 1,619 | 1,626 | -17 | -1% | 8,000 |
| 2018/03/08 | 1,652 | 1,652 | 1,640 | 1,643 | -12 | -0.7% | 2,400 |
| 2018/03/07 | 1,660 | 1,660 | 1,649 | 1,655 | -7 | -0.4% | 4,200 |
1701～
1750
件表示中 / 3695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 | 51,300円 | +9.6% | - | 0.00% | 196.55倍 | 0.92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 |
| セブン工 | 50,400円 | +4.4% | -47.1% | 3.97% | 32.14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 |
| 東ボード | 63,500円 | +24.0% | - | 0.00% | 3.62倍 | 1.04倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| アミファ | 62,500円 | +8.1% | - | 3.84% | 13.98倍 | 1.00倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 研 創 | 50,200円 | +0.9% | -9.4% | 4.18% | 11.87倍 | 0.61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
