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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,961 | 1,976 | 1,930 | 1,940 | -39 | -2% | 17,000 |
| 2017/11/08 | 1,988 | 1,988 | 1,973 | 1,979 | -9 | -0.5% | 6,600 |
| 2017/11/07 | 1,985 | 1,988 | 1,966 | 1,988 | +23 | +1.2% | 6,600 |
| 2017/11/06 | 1,955 | 2,000 | 1,931 | 1,965 | +2 | +0.1% | 36,400 |
| 2017/11/02 | 1,987 | 1,987 | 1,951 | 1,963 | -24 | -1.2% | 16,300 |
| 2017/11/01 | 1,936 | 1,999 | 1,931 | 1,987 | +57 | +3% | 51,800 |
| 2017/10/31 | 1,940 | 1,942 | 1,930 | 1,930 | +4 | +0.2% | 9,500 |
| 2017/10/30 | 1,920 | 1,937 | 1,916 | 1,926 | +13 | +0.7% | 22,300 |
| 2017/10/27 | 1,900 | 1,913 | 1,886 | 1,913 | +20 | +1.1% | 15,000 |
| 2017/10/26 | 1,897 | 1,897 | 1,880 | 1,893 | +13 | +0.7% | 7,300 |
| 2017/10/25 | 1,913 | 1,915 | 1,880 | 1,880 | -42 | -2.2% | 18,900 |
| 2017/10/24 | 1,935 | 1,940 | 1,922 | 1,922 | -18 | -0.9% | 27,600 |
| 2017/10/23 | 1,956 | 1,956 | 1,922 | 1,940 | +23 | +1.2% | 36,900 |
| 2017/10/20 | 1,906 | 1,957 | 1,900 | 1,917 | +37 | +2% | 67,500 |
| 2017/10/19 | 1,949 | 1,949 | 1,840 | 1,880 | -69 | -3.5% | 68,300 |
| 2017/10/18 | 1,950 | 1,974 | 1,923 | 1,949 | -1 | -0.1% | 54,300 |
| 2017/10/17 | 1,837 | 1,955 | 1,831 | 1,950 | +125 | +6.8% | 100,200 |
| 2017/10/16 | 1,843 | 1,845 | 1,807 | 1,825 | +22 | +1.2% | 16,000 |
| 2017/10/13 | 1,797 | 1,807 | 1,788 | 1,803 | +6 | +0.3% | 8,300 |
| 2017/10/12 | 1,805 | 1,812 | 1,797 | 1,797 | -7 | -0.4% | 7,900 |
| 2017/10/11 | 1,816 | 1,816 | 1,801 | 1,804 | -8 | -0.4% | 6,500 |
| 2017/10/10 | 1,804 | 1,820 | 1,804 | 1,812 | +8 | +0.4% | 4,600 |
| 2017/10/06 | 1,810 | 1,810 | 1,804 | 1,804 | -7 | -0.4% | 5,700 |
| 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 |
1901～
1950
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
