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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,847 | 1,847 | 1,841 | 1,847 | ±0 | ±0% | 4,500 |
| 2017/07/11 | 1,840 | 1,847 | 1,840 | 1,847 | +7 | +0.4% | 2,500 |
| 2017/07/10 | 1,835 | 1,840 | 1,832 | 1,840 | +3 | +0.2% | 4,000 |
| 2017/07/07 | 1,838 | 1,841 | 1,830 | 1,837 | -1 | -0.1% | 4,900 |
| 2017/07/06 | 1,844 | 1,849 | 1,835 | 1,838 | -1 | -0.1% | 8,100 |
| 2017/07/05 | 1,835 | 1,843 | 1,835 | 1,839 | ±0 | ±0% | 9,700 |
| 2017/07/04 | 1,842 | 1,842 | 1,836 | 1,839 | +2 | +0.1% | 4,200 |
| 2017/07/03 | 1,842 | 1,843 | 1,837 | 1,837 | -6 | -0.3% | 4,000 |
| 2017/06/30 | 1,840 | 1,843 | 1,833 | 1,843 | +2 | +0.1% | 3,400 |
| 2017/06/29 | 1,831 | 1,844 | 1,830 | 1,841 | +11 | +0.6% | 6,800 |
| 2017/06/28 | 1,825 | 1,840 | 1,824 | 1,830 | -1 | -0.1% | 6,100 |
| 2017/06/27 | 1,830 | 1,838 | 1,828 | 1,831 | +2 | +0.1% | 4,800 |
| 2017/06/26 | 1,823 | 1,830 | 1,821 | 1,829 | +9 | +0.5% | 6,200 |
| 2017/06/23 | 1,833 | 1,833 | 1,820 | 1,820 | -9 | -0.5% | 7,400 |
| 2017/06/22 | 1,851 | 1,852 | 1,824 | 1,829 | +49 | +2.8% | 28,200 |
| 2017/06/21 | 1,791 | 1,791 | 1,770 | 1,780 | -3 | -0.2% | 5,500 |
| 2017/06/20 | 1,779 | 1,785 | 1,770 | 1,783 | +12 | +0.7% | 6,800 |
| 2017/06/19 | 1,764 | 1,772 | 1,761 | 1,771 | +3 | +0.2% | 3,500 |
| 2017/06/16 | 1,775 | 1,780 | 1,768 | 1,768 | -7 | -0.4% | 3,700 |
1951～
2000
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
