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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,822 | 1,822 | 1,811 | 1,811 | -15 | -0.8% | 4,000 |
| 2017/10/04 | 1,833 | 1,833 | 1,825 | 1,826 | -1 | -0.1% | 3,000 |
| 2017/10/03 | 1,840 | 1,844 | 1,827 | 1,827 | -8 | -0.4% | 7,500 |
| 2017/10/02 | 1,848 | 1,848 | 1,829 | 1,835 | +14 | +0.8% | 3,500 |
| 2017/09/29 | 1,862 | 1,879 | 1,806 | 1,821 | -44 | -2.4% | 25,000 |
| 2017/09/28 | 1,811 | 1,865 | 1,811 | 1,865 | +55 | +3% | 23,600 |
| 2017/09/27 | 1,794 | 1,814 | 1,794 | 1,810 | +16 | +0.9% | 8,900 |
| 2017/09/26 | 1,772 | 1,807 | 1,772 | 1,794 | +18 | +1% | 16,300 |
| 2017/09/25 | 1,765 | 1,781 | 1,765 | 1,776 | +17 | +1% | 6,800 |
| 2017/09/22 | 1,768 | 1,768 | 1,756 | 1,759 | -9 | -0.5% | 2,700 |
| 2017/09/21 | 1,755 | 1,768 | 1,751 | 1,768 | +17 | +1% | 11,500 |
| 2017/09/20 | 1,766 | 1,766 | 1,751 | 1,751 | -15 | -0.8% | 7,500 |
| 2017/09/19 | 1,768 | 1,768 | 1,750 | 1,766 | -9 | -0.5% | 15,000 |
| 2017/09/15 | 1,780 | 1,781 | 1,763 | 1,775 | -10 | -0.6% | 10,800 |
| 2017/09/14 | 1,763 | 1,788 | 1,763 | 1,785 | +23 | +1.3% | 6,500 |
| 2017/09/13 | 1,760 | 1,767 | 1,754 | 1,762 | +12 | +0.7% | 7,800 |
| 2017/09/12 | 1,735 | 1,756 | 1,735 | 1,750 | +15 | +0.9% | 9,500 |
| 2017/09/11 | 1,717 | 1,738 | 1,717 | 1,735 | +25 | +1.5% | 6,100 |
| 2017/09/08 | 1,741 | 1,741 | 1,710 | 1,710 | -31 | -1.8% | 9,600 |
| 2017/09/07 | 1,741 | 1,745 | 1,720 | 1,741 | +8 | +0.5% | 17,600 |
| 2017/09/06 | 1,726 | 1,748 | 1,726 | 1,733 | -7 | -0.4% | 9,400 |
| 2017/09/05 | 1,756 | 1,772 | 1,735 | 1,740 | -16 | -0.9% | 13,200 |
| 2017/09/04 | 1,787 | 1,793 | 1,747 | 1,756 | -46 | -2.6% | 24,600 |
| 2017/09/01 | 1,797 | 1,825 | 1,786 | 1,802 | -33 | -1.8% | 21,900 |
| 2017/08/31 | 1,850 | 1,854 | 1,827 | 1,835 | -10 | -0.5% | 16,800 |
| 2017/08/30 | 1,830 | 1,880 | 1,794 | 1,845 | +32 | +1.8% | 31,700 |
| 2017/08/29 | 1,820 | 1,821 | 1,801 | 1,813 | -7 | -0.4% | 5,000 |
| 2017/08/28 | 1,802 | 1,820 | 1,802 | 1,820 | +10 | +0.6% | 3,400 |
| 2017/08/25 | 1,804 | 1,810 | 1,802 | 1,810 | +6 | +0.3% | 4,600 |
| 2017/08/24 | 1,802 | 1,806 | 1,802 | 1,804 | -10 | -0.6% | 1,300 |
| 2017/08/23 | 1,800 | 1,814 | 1,800 | 1,814 | +14 | +0.8% | 5,100 |
| 2017/08/22 | 1,801 | 1,805 | 1,800 | 1,800 | -14 | -0.8% | 2,400 |
| 2017/08/21 | 1,820 | 1,820 | 1,802 | 1,814 | -6 | -0.3% | 3,200 |
| 2017/08/18 | 1,826 | 1,826 | 1,800 | 1,820 | -6 | -0.3% | 4,000 |
| 2017/08/17 | 1,800 | 1,829 | 1,800 | 1,826 | +30 | +1.7% | 2,900 |
| 2017/08/16 | 1,790 | 1,797 | 1,790 | 1,796 | +6 | +0.3% | 1,800 |
| 2017/08/15 | 1,784 | 1,800 | 1,780 | 1,790 | +6 | +0.3% | 5,900 |
| 2017/08/14 | 1,781 | 1,789 | 1,780 | 1,784 | -14 | -0.8% | 4,200 |
| 2017/08/10 | 1,819 | 1,819 | 1,798 | 1,798 | +3 | +0.2% | 3,900 |
| 2017/08/09 | 1,837 | 1,847 | 1,791 | 1,795 | -42 | -2.3% | 14,200 |
| 2017/08/08 | 1,837 | 1,837 | 1,828 | 1,837 | +1 | +0.1% | 1,600 |
| 2017/08/07 | 1,833 | 1,850 | 1,830 | 1,836 | +10 | +0.5% | 2,300 |
| 2017/08/04 | 1,840 | 1,840 | 1,800 | 1,826 | +4 | +0.2% | 10,300 |
| 2017/08/03 | 1,850 | 1,850 | 1,822 | 1,822 | -21 | -1.1% | 5,100 |
| 2017/08/02 | 1,849 | 1,849 | 1,840 | 1,843 | -7 | -0.4% | 2,200 |
| 2017/08/01 | 1,865 | 1,865 | 1,823 | 1,850 | +9 | +0.5% | 5,000 |
| 2017/07/31 | 1,871 | 1,871 | 1,840 | 1,841 | -30 | -1.6% | 8,300 |
| 2017/07/28 | 1,867 | 1,885 | 1,859 | 1,871 | +4 | +0.2% | 10,200 |
| 2017/07/27 | 1,853 | 1,881 | 1,850 | 1,867 | +14 | +0.8% | 10,500 |
| 2017/07/26 | 1,850 | 1,853 | 1,840 | 1,853 | +14 | +0.8% | 6,000 |
1851～
1900
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
