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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 971 | 971 | 964 | 965 | -10 | -1% | 16,100 |
| 2024/03/14 | 973 | 979 | 973 | 975 | -3 | -0.3% | 4,000 |
| 2024/03/13 | 994 | 994 | 975 | 978 | -16 | -1.6% | 5,700 |
| 2024/03/12 | 976 | 997 | 975 | 994 | +20 | +2.1% | 17,300 |
| 2024/03/11 | 996 | 997 | 972 | 974 | -22 | -2.2% | 20,400 |
| 2024/03/08 | 982 | 1,000 | 982 | 996 | +8 | +0.8% | 18,800 |
| 2024/03/07 | 999 | 1,000 | 987 | 988 | -12 | -1.2% | 19,800 |
| 2024/03/06 | 1,000 | 1,009 | 1,000 | 1,000 | -8 | -0.8% | 17,800 |
| 2024/03/05 | 1,000 | 1,010 | 999 | 1,008 | -1 | -0.1% | 17,800 |
| 2024/03/04 | 989 | 1,024 | 976 | 1,009 | -10 | -1% | 82,200 |
| 2024/03/01 | 1,023 | 1,023 | 1,010 | 1,019 | +6 | +0.6% | 33,000 |
| 2024/02/29 | 1,025 | 1,026 | 1,006 | 1,013 | -5 | -0.5% | 24,500 |
| 2024/02/28 | 1,019 | 1,028 | 1,012 | 1,018 | +6 | +0.6% | 30,700 |
| 2024/02/27 | 1,016 | 1,030 | 1,011 | 1,012 | -12 | -1.2% | 42,800 |
| 2024/02/26 | 1,127 | 1,127 | 1,016 | 1,024 | +47 | +4.8% | 232,400 |
| 2024/02/22 | 993 | 993 | 961 | 977 | -8 | -0.8% | 18,400 |
| 2024/02/21 | 998 | 998 | 972 | 985 | -8 | -0.8% | 22,200 |
| 2024/02/20 | 973 | 999 | 945 | 993 | +20 | +2.1% | 34,800 |
| 2024/02/19 | 881 | 975 | 881 | 973 | +92 | +10.4% | 47,300 |
| 2024/02/16 | 912 | 915 | 877 | 881 | -32 | -3.5% | 34,500 |
| 2024/02/15 | 946 | 948 | 910 | 913 | -38 | -4% | 21,400 |
| 2024/02/14 | 945 | 958 | 941 | 951 | +11 | +1.2% | 7,300 |
| 2024/02/13 | 969 | 969 | 936 | 940 | -28 | -2.9% | 22,200 |
| 2024/02/09 | 968 | 970 | 968 | 968 | -1 | -0.1% | 5,000 |
| 2024/02/08 | 973 | 973 | 969 | 969 | -4 | -0.4% | 11,400 |
| 2024/02/07 | 977 | 977 | 973 | 973 | -4 | -0.4% | 10,500 |
| 2024/02/06 | 978 | 979 | 977 | 977 | -1 | -0.1% | 3,000 |
| 2024/02/05 | 977 | 981 | 975 | 978 | +1 | +0.1% | 8,300 |
| 2024/02/02 | 978 | 978 | 974 | 977 | -1 | -0.1% | 5,800 |
| 2024/02/01 | 973 | 978 | 973 | 978 | ±0 | ±0% | 12,500 |
| 2024/01/31 | 978 | 981 | 975 | 978 | -2 | -0.2% | 15,000 |
| 2024/01/30 | 976 | 982 | 976 | 980 | +2 | +0.2% | 10,900 |
| 2024/01/29 | 977 | 987 | 977 | 978 | +1 | +0.1% | 11,300 |
| 2024/01/26 | 984 | 985 | 977 | 977 | -7 | -0.7% | 15,400 |
| 2024/01/25 | 989 | 989 | 982 | 984 | -5 | -0.5% | 5,500 |
| 2024/01/24 | 983 | 990 | 982 | 989 | +5 | +0.5% | 33,500 |
| 2024/01/23 | 987 | 988 | 983 | 984 | -3 | -0.3% | 17,400 |
| 2024/01/22 | 995 | 996 | 987 | 987 | -9 | -0.9% | 26,100 |
| 2024/01/19 | 997 | 999 | 986 | 996 | -4 | -0.4% | 16,100 |
| 2024/01/18 | 974 | 1,003 | 974 | 1,000 | -29 | -2.8% | 40,100 |
| 2024/01/17 | 1,029 | 1,031 | 1,028 | 1,029 | ±0 | ±0% | 16,200 |
| 2024/01/16 | 1,029 | 1,030 | 1,028 | 1,029 | ±0 | ±0% | 7,200 |
| 2024/01/15 | 1,030 | 1,030 | 1,028 | 1,029 | ±0 | ±0% | 9,200 |
| 2024/01/12 | 1,031 | 1,031 | 1,027 | 1,029 | -3 | -0.3% | 12,100 |
| 2024/01/11 | 1,033 | 1,033 | 1,030 | 1,032 | +1 | +0.1% | 7,600 |
| 2024/01/10 | 1,033 | 1,033 | 1,030 | 1,031 | -2 | -0.2% | 5,600 |
| 2024/01/09 | 1,036 | 1,036 | 1,025 | 1,033 | -3 | -0.3% | 13,500 |
| 2024/01/05 | 1,039 | 1,041 | 1,031 | 1,036 | -3 | -0.3% | 8,000 |
| 2024/01/04 | 1,031 | 1,047 | 1,030 | 1,039 | +9 | +0.9% | 9,100 |
| 2023/12/29 | 1,026 | 1,032 | 1,021 | 1,030 | +4 | +0.4% | 9,000 |
351～
400
件表示中 / 3766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 | - | +9.6% | - | - | - | - |
|
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 | - | 0.0% | +1.2% | - | - | - |
|
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 | - | +12.3% | +0.3% | - | - | - |
|
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 | - | +4.4% | -47.1% | - | - | - |
|
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 | - | +2.2% | -14.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
