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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,783 | 1,783 | 1,775 | 1,775 | -6 | -0.3% | 5,300 |
| 2017/06/14 | 1,788 | 1,798 | 1,781 | 1,781 | ±0 | ±0% | 7,300 |
| 2017/06/13 | 1,776 | 1,788 | 1,776 | 1,781 | +2 | +0.1% | 2,400 |
| 2017/06/12 | 1,788 | 1,788 | 1,772 | 1,779 | +2 | +0.1% | 9,000 |
| 2017/06/09 | 1,779 | 1,779 | 1,770 | 1,777 | ±0 | ±0% | 1,900 |
| 2017/06/08 | 1,760 | 1,777 | 1,760 | 1,777 | +22 | +1.3% | 5,900 |
| 2017/06/07 | 1,750 | 1,759 | 1,746 | 1,755 | +3 | +0.2% | 5,000 |
| 2017/06/06 | 1,750 | 1,754 | 1,749 | 1,752 | +2 | +0.1% | 6,100 |
| 2017/06/05 | 1,765 | 1,766 | 1,747 | 1,750 | -12 | -0.7% | 8,200 |
| 2017/06/02 | 1,741 | 1,778 | 1,727 | 1,762 | -59 | -3.2% | 37,600 |
| 2017/06/01 | 1,797 | 1,828 | 1,797 | 1,821 | +16 | +0.9% | 9,600 |
| 2017/05/31 | 1,805 | 1,806 | 1,792 | 1,805 | ±0 | ±0% | 4,800 |
| 2017/05/30 | 1,802 | 1,805 | 1,796 | 1,805 | +3 | +0.2% | 5,000 |
| 2017/05/29 | 1,801 | 1,803 | 1,797 | 1,802 | +1 | +0.1% | 2,600 |
| 2017/05/26 | 1,793 | 1,805 | 1,792 | 1,801 | ±0 | ±0% | 9,300 |
| 2017/05/25 | 1,805 | 1,805 | 1,790 | 1,801 | -1 | -0.1% | 6,000 |
| 2017/05/24 | 1,800 | 1,802 | 1,792 | 1,802 | +2 | +0.1% | 3,700 |
| 2017/05/23 | 1,792 | 1,800 | 1,784 | 1,800 | +8 | +0.4% | 4,000 |
| 2017/05/22 | 1,772 | 1,793 | 1,772 | 1,792 | +20 | +1.1% | 5,500 |
| 2017/05/19 | 1,775 | 1,780 | 1,772 | 1,772 | -6 | -0.3% | 2,800 |
| 2017/05/18 | 1,780 | 1,780 | 1,761 | 1,778 | -17 | -0.9% | 7,800 |
| 2017/05/17 | 1,790 | 1,799 | 1,784 | 1,795 | -8 | -0.4% | 7,000 |
| 2017/05/16 | 1,802 | 1,803 | 1,791 | 1,803 | +1 | +0.1% | 5,000 |
| 2017/05/15 | 1,789 | 1,802 | 1,789 | 1,802 | +1 | +0.1% | 3,300 |
| 2017/05/12 | 1,796 | 1,803 | 1,794 | 1,801 | +3 | +0.2% | 5,000 |
| 2017/05/11 | 1,797 | 1,798 | 1,789 | 1,798 | ±0 | ±0% | 5,700 |
| 2017/05/10 | 1,797 | 1,798 | 1,790 | 1,798 | -1 | -0.1% | 5,000 |
| 2017/05/09 | 1,793 | 1,799 | 1,788 | 1,799 | +6 | +0.3% | 5,200 |
| 2017/05/08 | 1,800 | 1,800 | 1,788 | 1,793 | +13 | +0.7% | 3,900 |
| 2017/05/02 | 1,794 | 1,794 | 1,775 | 1,780 | +10 | +0.6% | 5,800 |
| 2017/05/01 | 1,781 | 1,783 | 1,770 | 1,770 | -13 | -0.7% | 2,900 |
| 2017/04/28 | 1,775 | 1,789 | 1,765 | 1,783 | +26 | +1.5% | 8,900 |
| 2017/04/27 | 1,741 | 1,777 | 1,741 | 1,757 | +17 | +1% | 8,600 |
| 2017/04/26 | 1,737 | 1,743 | 1,728 | 1,740 | +30 | +1.8% | 8,500 |
| 2017/04/25 | 1,702 | 1,721 | 1,702 | 1,710 | +8 | +0.5% | 6,300 |
| 2017/04/24 | 1,700 | 1,715 | 1,699 | 1,702 | -18 | -1% | 17,800 |
| 2017/04/21 | 1,741 | 1,741 | 1,719 | 1,720 | -10 | -0.6% | 5,100 |
| 2017/04/20 | 1,736 | 1,740 | 1,730 | 1,730 | -6 | -0.3% | 3,200 |
| 2017/04/19 | 1,710 | 1,740 | 1,710 | 1,736 | +28 | +1.6% | 10,200 |
| 2017/04/18 | 1,690 | 1,710 | 1,687 | 1,708 | +36 | +2.2% | 10,800 |
| 2017/04/17 | 1,651 | 1,679 | 1,633 | 1,672 | +21 | +1.3% | 18,000 |
| 2017/04/14 | 1,650 | 1,671 | 1,650 | 1,651 | -48 | -2.8% | 24,600 |
| 2017/04/13 | 1,718 | 1,718 | 1,691 | 1,699 | -37 | -2.1% | 22,600 |
| 2017/04/12 | 1,760 | 1,760 | 1,735 | 1,736 | -27 | -1.5% | 28,300 |
| 2017/04/11 | 1,785 | 1,786 | 1,761 | 1,763 | -15 | -0.8% | 6,600 |
| 2017/04/10 | 1,779 | 1,796 | 1,775 | 1,778 | +1 | +0.1% | 9,800 |
| 2017/04/07 | 1,833 | 1,833 | 1,770 | 1,777 | -9 | -0.5% | 13,800 |
| 2017/04/06 | 1,790 | 1,799 | 1,772 | 1,786 | -17 | -0.9% | 12,900 |
| 2017/04/05 | 1,833 | 1,838 | 1,794 | 1,803 | -30 | -1.6% | 13,500 |
| 2017/04/04 | 1,850 | 1,865 | 1,831 | 1,833 | -15 | -0.8% | 14,600 |
2001～
2050
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
