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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,360 | 1,427 | 1,360 | 1,419 | +54 | +4% | 7,600 |
| 2018/08/30 | 1,375 | 1,377 | 1,358 | 1,365 | -2 | -0.1% | 6,300 |
| 2018/08/29 | 1,403 | 1,460 | 1,343 | 1,367 | -36 | -2.6% | 14,600 |
| 2018/08/28 | 1,371 | 1,495 | 1,371 | 1,403 | +120 | +9.4% | 79,500 |
| 2018/08/27 | 1,278 | 1,283 | 1,273 | 1,283 | +5 | +0.4% | 700 |
| 2018/08/24 | 1,272 | 1,287 | 1,268 | 1,278 | ±0 | ±0% | 3,500 |
| 2018/08/23 | 1,275 | 1,299 | 1,275 | 1,278 | -27 | -2.1% | 1,600 |
| 2018/08/22 | 1,281 | 1,320 | 1,265 | 1,305 | +24 | +1.9% | 5,300 |
| 2018/08/21 | 1,300 | 1,306 | 1,280 | 1,281 | -19 | -1.5% | 3,300 |
| 2018/08/20 | 1,309 | 1,313 | 1,300 | 1,300 | -9 | -0.7% | 3,900 |
| 2018/08/17 | 1,315 | 1,326 | 1,308 | 1,309 | -10 | -0.8% | 2,300 |
| 2018/08/16 | 1,323 | 1,323 | 1,301 | 1,319 | -11 | -0.8% | 5,300 |
| 2018/08/15 | 1,353 | 1,354 | 1,328 | 1,330 | -25 | -1.8% | 1,700 |
| 2018/08/14 | 1,345 | 1,355 | 1,345 | 1,355 | +15 | +1.1% | 2,900 |
| 2018/08/13 | 1,345 | 1,348 | 1,333 | 1,340 | +5 | +0.4% | 6,100 |
| 2018/08/10 | 1,340 | 1,355 | 1,331 | 1,335 | -14 | -1% | 5,100 |
| 2018/08/09 | 1,348 | 1,351 | 1,348 | 1,349 | -1 | -0.1% | 1,400 |
| 2018/08/08 | 1,350 | 1,352 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2018/08/07 | 1,358 | 1,358 | 1,350 | 1,350 | -3 | -0.2% | 3,900 |
| 2018/08/06 | 1,363 | 1,363 | 1,353 | 1,353 | -2 | -0.1% | 1,000 |
| 2018/08/03 | 1,352 | 1,363 | 1,352 | 1,355 | -5 | -0.4% | 3,000 |
| 2018/08/02 | 1,362 | 1,363 | 1,360 | 1,360 | -2 | -0.1% | 1,700 |
| 2018/08/01 | 1,360 | 1,362 | 1,360 | 1,362 | -4 | -0.3% | 1,700 |
| 2018/07/31 | 1,353 | 1,370 | 1,353 | 1,366 | +13 | +1% | 3,000 |
| 2018/07/30 | 1,347 | 1,368 | 1,293 | 1,353 | +8 | +0.6% | 16,700 |
| 2018/07/27 | 1,336 | 1,349 | 1,333 | 1,345 | +10 | +0.7% | 6,600 |
| 2018/07/26 | 1,333 | 1,336 | 1,330 | 1,335 | +7 | +0.5% | 1,500 |
| 2018/07/25 | 1,328 | 1,335 | 1,328 | 1,328 | -3 | -0.2% | 3,500 |
| 2018/07/24 | 1,324 | 1,332 | 1,314 | 1,331 | +16 | +1.2% | 3,000 |
| 2018/07/23 | 1,310 | 1,320 | 1,310 | 1,315 | -8 | -0.6% | 1,500 |
| 2018/07/20 | 1,307 | 1,323 | 1,307 | 1,323 | +12 | +0.9% | 2,600 |
| 2018/07/19 | 1,308 | 1,312 | 1,308 | 1,311 | +3 | +0.2% | 2,200 |
| 2018/07/18 | 1,302 | 1,312 | 1,302 | 1,308 | +2 | +0.2% | 3,300 |
| 2018/07/17 | 1,310 | 1,310 | 1,302 | 1,306 | -9 | -0.7% | 3,500 |
| 2018/07/13 | 1,320 | 1,327 | 1,314 | 1,315 | -6 | -0.5% | 3,900 |
| 2018/07/12 | 1,325 | 1,330 | 1,320 | 1,321 | -4 | -0.3% | 4,300 |
| 2018/07/11 | 1,339 | 1,339 | 1,320 | 1,325 | -8 | -0.6% | 1,500 |
| 2018/07/10 | 1,302 | 1,340 | 1,302 | 1,333 | +31 | +2.4% | 6,100 |
| 2018/07/09 | 1,350 | 1,350 | 1,302 | 1,302 | -50 | -3.7% | 11,000 |
| 2018/07/06 | 1,360 | 1,360 | 1,352 | 1,352 | -17 | -1.2% | 3,100 |
| 2018/07/05 | 1,355 | 1,375 | 1,355 | 1,369 | +14 | +1% | 3,100 |
| 2018/07/04 | 1,377 | 1,377 | 1,355 | 1,355 | -15 | -1.1% | 2,900 |
| 2018/07/03 | 1,357 | 1,370 | 1,356 | 1,370 | +9 | +0.7% | 3,000 |
| 2018/07/02 | 1,369 | 1,369 | 1,359 | 1,361 | -5 | -0.4% | 3,000 |
| 2018/06/29 | 1,369 | 1,375 | 1,357 | 1,366 | -4 | -0.3% | 3,600 |
| 2018/06/28 | 1,382 | 1,382 | 1,355 | 1,370 | -16 | -1.2% | 8,400 |
| 2018/06/27 | 1,419 | 1,419 | 1,386 | 1,386 | -20 | -1.4% | 4,200 |
| 2018/06/26 | 1,390 | 1,410 | 1,389 | 1,406 | -2 | -0.1% | 6,800 |
| 2018/06/25 | 1,476 | 1,476 | 1,401 | 1,408 | -68 | -4.6% | 16,800 |
| 2018/06/22 | 1,503 | 1,508 | 1,470 | 1,476 | -30 | -2% | 10,400 |
1701～
1750
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
