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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/07/25 | 1,842 | 1,867 | 1,830 | 1,839 | -2 | -0.1% | 9,900 |
| 2017/07/24 | 1,847 | 1,851 | 1,839 | 1,841 | -8 | -0.4% | 5,000 |
| 2017/07/21 | 1,839 | 1,857 | 1,837 | 1,849 | +3 | +0.2% | 4,500 |
| 2017/07/20 | 1,841 | 1,855 | 1,839 | 1,846 | +3 | +0.2% | 6,100 |
| 2017/07/19 | 1,856 | 1,869 | 1,818 | 1,843 | -43 | -2.3% | 19,200 |
| 2017/07/18 | 1,914 | 1,914 | 1,871 | 1,886 | -24 | -1.3% | 10,800 |
| 2017/07/14 | 1,924 | 1,939 | 1,870 | 1,910 | -30 | -1.5% | 21,900 |
| 2017/07/13 | 1,843 | 1,950 | 1,840 | 1,940 | +93 | +5% | 49,700 |
1901～
1950
件表示中 / 3737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 | 53,200円 | +9.6% | - | 0.00% | 203.83倍 | 0.96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 |
| セブン工 | 51,800円 | +4.4% | -47.1% | 3.86% | 33.04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 |
| プラッツ | 64,000円 | +30.0% | +28.3% | 2.81% | 12.02倍 | 0.67倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 東ボード | 60,900円 | +33.5% | - | 0.00% | 7.93倍 | 1.02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 |
| 研 創 | 52,500円 | +2.2% | -14.8% | 4.19% | 13.42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
