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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,553 | 1,569 | 1,548 | 1,568 | +21 | +1.4% | 39,200 |
| 2015/06/01 | 1,548 | 1,560 | 1,540 | 1,547 | -22 | -1.4% | 27,900 |
| 2015/05/29 | 1,488 | 1,569 | 1,469 | 1,569 | +109 | +7.5% | 37,000 |
| 2015/05/28 | 1,520 | 1,530 | 1,456 | 1,460 | -7 | -0.5% | 48,400 |
| 2015/05/27 | 1,399 | 1,482 | 1,392 | 1,467 | +88 | +6.4% | 81,800 |
| 2015/05/26 | 1,379 | 1,388 | 1,375 | 1,379 | +12 | +0.9% | 23,200 |
| 2015/05/25 | 1,345 | 1,367 | 1,341 | 1,367 | +27 | +2% | 29,100 |
| 2015/05/22 | 1,339 | 1,340 | 1,325 | 1,340 | +1 | +0.1% | 10,700 |
| 2015/05/21 | 1,339 | 1,339 | 1,320 | 1,339 | ±0 | ±0% | 15,600 |
| 2015/05/20 | 1,345 | 1,349 | 1,314 | 1,339 | -9 | -0.7% | 9,400 |
| 2015/05/19 | 1,330 | 1,349 | 1,316 | 1,348 | +34 | +2.6% | 18,000 |
| 2015/05/18 | 1,314 | 1,316 | 1,300 | 1,314 | +4 | +0.3% | 13,700 |
| 2015/05/15 | 1,310 | 1,315 | 1,292 | 1,310 | +8 | +0.6% | 10,000 |
| 2015/05/14 | 1,300 | 1,312 | 1,296 | 1,302 | +6 | +0.5% | 7,100 |
| 2015/05/13 | 1,306 | 1,306 | 1,290 | 1,296 | +1 | +0.1% | 4,400 |
| 2015/05/12 | 1,290 | 1,300 | 1,290 | 1,295 | +7 | +0.5% | 2,700 |
| 2015/05/11 | 1,300 | 1,319 | 1,287 | 1,288 | ±0 | ±0% | 7,900 |
| 2015/05/08 | 1,241 | 1,303 | 1,241 | 1,288 | +36 | +2.9% | 14,100 |
| 2015/05/07 | 1,273 | 1,284 | 1,250 | 1,252 | -35 | -2.7% | 14,300 |
| 2015/05/01 | 1,292 | 1,303 | 1,273 | 1,287 | -20 | -1.5% | 14,400 |
| 2015/04/30 | 1,309 | 1,314 | 1,288 | 1,307 | -2 | -0.2% | 14,900 |
| 2015/04/28 | 1,310 | 1,323 | 1,307 | 1,309 | +4 | +0.3% | 4,700 |
| 2015/04/27 | 1,300 | 1,320 | 1,298 | 1,305 | ±0 | ±0% | 11,700 |
| 2015/04/24 | 1,310 | 1,323 | 1,305 | 1,305 | -6 | -0.5% | 10,900 |
| 2015/04/23 | 1,335 | 1,335 | 1,311 | 1,311 | -19 | -1.4% | 12,400 |
| 2015/04/22 | 1,342 | 1,344 | 1,330 | 1,330 | +5 | +0.4% | 16,600 |
| 2015/04/21 | 1,307 | 1,340 | 1,303 | 1,325 | +35 | +2.7% | 10,100 |
| 2015/04/20 | 1,299 | 1,299 | 1,265 | 1,290 | -20 | -1.5% | 14,700 |
| 2015/04/17 | 1,345 | 1,345 | 1,301 | 1,310 | -25 | -1.9% | 16,300 |
| 2015/04/16 | 1,352 | 1,352 | 1,320 | 1,335 | -20 | -1.5% | 10,900 |
| 2015/04/15 | 1,341 | 1,364 | 1,330 | 1,355 | +12 | +0.9% | 22,200 |
| 2015/04/14 | 1,357 | 1,357 | 1,342 | 1,343 | -11 | -0.8% | 7,800 |
| 2015/04/13 | 1,344 | 1,360 | 1,335 | 1,354 | +24 | +1.8% | 14,000 |
| 2015/04/10 | 1,346 | 1,379 | 1,315 | 1,330 | -62 | -4.5% | 46,700 |
| 2015/04/09 | 1,330 | 1,394 | 1,330 | 1,392 | +74 | +5.6% | 45,700 |
| 2015/04/08 | 1,299 | 1,318 | 1,297 | 1,318 | +22 | +1.7% | 28,600 |
| 2015/04/07 | 1,283 | 1,297 | 1,276 | 1,296 | +23 | +1.8% | 29,400 |
| 2015/04/06 | 1,248 | 1,288 | 1,243 | 1,273 | +25 | +2% | 20,800 |
| 2015/04/03 | 1,235 | 1,251 | 1,227 | 1,248 | +14 | +1.1% | 26,500 |
| 2015/04/02 | 1,232 | 1,234 | 1,220 | 1,234 | +6 | +0.5% | 11,400 |
| 2015/04/01 | 1,218 | 1,236 | 1,200 | 1,228 | +22 | +1.8% | 33,700 |
| 2015/03/31 | 1,184 | 1,220 | 1,184 | 1,206 | +18 | +1.5% | 15,300 |
| 2015/03/30 | 1,190 | 1,193 | 1,182 | 1,188 | -32 | -2.6% | 13,100 |
| 2015/03/27 | 1,172 | 1,220 | 1,152 | 1,220 | +44 | +3.7% | 17,900 |
| 2015/03/26 | 1,183 | 1,190 | 1,170 | 1,176 | -14 | -1.2% | 17,200 |
| 2015/03/25 | 1,217 | 1,217 | 1,165 | 1,190 | -38 | -3.1% | 39,600 |
| 2015/03/24 | 1,244 | 1,250 | 1,228 | 1,228 | -32 | -2.5% | 14,600 |
| 2015/03/23 | 1,249 | 1,260 | 1,228 | 1,260 | +10 | +0.8% | 27,100 |
| 2015/03/20 | 1,260 | 1,260 | 1,221 | 1,250 | -15 | -1.2% | 27,500 |
| 2015/03/19 | 1,200 | 1,267 | 1,199 | 1,265 | +106 | +9.1% | 128,100 |
2501～
2550
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 | 0.36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 |
| 研 創 | 55,900円 | +2.2% | -14.8% | 3.94% | 14.34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
