7865 ピープル

7865
2024/03/28
時価
42億円
PER
13.34倍
2010年以降
6.29-37.03倍
(2010-2024年)
PBR
1.74倍
2010年以降
0.78-6.74倍
(2010-2024年)
配当 予
2.2%
ROE
13.57%
ROA
11.31%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
957
始値
955
高値
957
安値
953
終値 -0.31%
954
出来高 +20.83%
2,900

乖離率

株価(5日)
移動平均値
-0.63%
960
株価(25日)
移動平均値
-3.15%
985
出来高(5日)
移動平均値
-77.02%
12,620

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/28955957953954-0.31%2,90042億3337万-3.15%13.341.74
03/27963963955957+0.1%2,40042億4668万-3.04%13.381.75
03/26964964954956-0.93%10,90042億4225万-3.14%13.371.75
03/25969969960965-0.52%13,10042億8218万-1.93%13.491.76
03/22971975969970-0.1%33,80043億437万-1.22%13.561.77
03/21954973954971+1.68%25,00043億881万-1.02%13.571.77
03/19962970955955-0.73%9,70042億3781万-2.55%13.351.74
03/18965967948962-0.31%62,90042億6887万-1.94%13.451.76
03/15971971964965-1.03%16,10042億8218万-1.63%13.491.76
03/14973979973975-0.31%4,00043億2656万-0.61%13.631.78
03/13994994975978-1.61%5,70043億3987万-0.31%13.671.79
03/12976997975994+2.05%17,30044億1087万+1.33%13.91.82
03/11996997972974-2.21%20,40043億2212万-0.71%13.621.78
03/089821,000982996+0.81%18,80044億1975万+1.53%13.921.82
03/079991,000987988-1.2%19,80043億8425万+0.82%13.811.8
03/061,0001,0091,0001,000-0.79%17,80044億3750万+2.04%13.981.83
03/051,0001,0109991,008-0.1%17,80044億7300万+2.96%14.091.84
03/049891,0249761,009-0.98%82,20044億7743万+3.17%14.111.84
03/011,0231,0231,0101,019+0.59%33,00045億2181万+4.3%14.251.86
02/291,0251,0261,0061,013-0.49%24,50044億9518万+3.9%14.161.85
02/281,0191,0281,0121,018+0.59%30,70045億1737万+4.52%14.231.86
02/271,0161,0301,0111,012-1.17%42,80044億9075万+4.01%14.151.85
02/261,1271,1271,0161,024+4.81%232,40045億4400万+5.35%14.321.87
02/22993993961977-0.81%18,40043億3543万+0.62%13.661.78
02/21998998972985-0.81%22,20043億7093万+1.13%13.771.8
02/20973999945993+2.06%34,80044億643万+1.85%13.881.81
02/19881975881973+10.44%47,30043億1768万-0.41%13.61.78
02/16912915877881-3.5%34,50039億943万-10.01%12.321.61
02/15946948910913-4%21,40040億5143万-7.31%12.761.67
02/14945958941951+1.17%7,30042億2006万-3.94%13.31.74
02/13969969936940-2.89%22,20041億7125万-5.34%13.141.72
02/09968970968968-0.1%5,00042億9550万-2.91%13.531.77
02/08973973969969-0.41%11,40042億9993万-3.1%13.551.77
02/07977977973973-0.41%10,50043億1768万-2.89%13.61.78
02/06978979977977-0.1%3,00043億3543万-2.69%13.661.78
02/05977981975978+0.1%8,30043億3987万-2.69%13.671.79
02/02978978974977-0.1%5,80043億3543万-2.98%13.661.78
02/019739789739780%12,50043億3987万-3.07%13.671.79
01/31978981975978-0.2%15,00043億3987万-3.26%13.671.79
01/30976982976980+0.2%10,90043億4875万-3.26%13.71.79
01/29977987977978+0.1%11,30043億3987万-3.65%13.671.79
01/26984985977977-0.71%15,40043億3543万-3.93%13.661.78
01/25989989982984-0.51%5,50043億6650万-3.43%13.761.8
01/24983990982989+0.51%33,50043億8868万-3.23%13.831.81
01/23987988983984-0.3%17,40043億6650万-3.91%13.761.8
01/22995996987987-0.9%26,10043億7981万-3.8%13.81.8
01/19997999986996-0.4%16,10044億1975万-3.21%13.921.82
01/189741,0039741,000-2.82%40,10044億3750万-3.01%13.971.83
01/171,0291,0311,0281,0290%16,20045億6618万-0.29%14.381.88
01/161,0291,0301,0281,0290%7,20045億6618万-0.48%14.381.88
01/151,0301,0301,0281,0290%9,20045億6618万-0.58%14.381.88
01/121,0311,0311,0271,029-0.29%12,10045億6618万-0.77%14.381.88
01/111,0331,0331,0301,032+0.1%7,60045億7950万-0.67%14.421.88
01/101,0331,0331,0301,031-0.19%5,60045億7506万-1.06%14.411.88
01/091,0361,0361,0251,033-0.29%13,50045億8393万-1.05%14.441.89
01/051,0391,0411,0311,036-0.29%8,00045億9725万-1.05%14.481.89
01/041,0311,0471,0301,039+0.87%9,10046億1056万-0.86%14.521.9
2023
12/291,0261,0321,0211,030+0.39%9,00045億7062万-1.9%14.391.88
12/281,0131,0281,0131,026+1.79%6,40045億5287万-2.47%14.341.87
12/271,0131,0201,0081,008-0.69%23,50044億7300万-4.36%14.091.84
12/261,0181,0191,0061,015-1.07%18,20045億406万-3.97%14.181.85
12/251,0311,0331,0101,026-0.19%18,80045億5287万-3.12%14.341.87
12/221,0281,0331,0201,028+0.39%12,00045億6175万-3.11%14.371.88
12/211,0261,0281,0221,024-0.19%9,20045億4400万-3.58%14.311.87
12/201,0341,0341,0211,026-0.29%10,80045億5287万-3.57%14.341.87
12/191,0301,0321,0261,029-0.1%6,70045億6618万-3.38%14.381.88
12/181,0211,0391,0161,030-2.37%21,10045億7062万-3.38%14.391.88
12/151,0381,0551,0381,055+1.64%7,70046億8156万-1.12%14.741.93
12/141,0491,0501,0381,038-0.76%6,70046億612万-2.72%14.511.9
12/131,0541,0581,0341,046-0.57%7,40046億4162万-2.06%14.621.91
12/121,0481,0581,0441,052+0.57%5,60046億6825万-1.59%14.71.92
12/111,0601,0601,0341,046+0.19%21,70046億4162万-2.24%14.621.91
12/081,0601,0611,0411,044-1.51%8,80046億3275万-2.52%14.591.91
12/071,0581,0731,0561,060-0.75%9,90047億375万-1.12%14.811.94
12/061,0751,0831,0681,068-0.65%8,40047億3925万-0.37%14.931.95
12/051,0811,0811,0721,075-0.56%5,50047億7031万+0.37%15.021.96
12/041,0891,0891,0711,081-1.99%12,20047億9693万+1.03%15.111.97
12/011,0941,1061,0861,103+1.19%26,70048億9456万+3.28%15.412.01
11/301,0891,0931,0771,090+0.09%5,20048億3687万+2.25%15.231.99
11/291,0811,0931,0811,089+0.74%9,70048億3243万+2.35%15.221.99
11/281,0841,0891,0771,081+0.56%6,00047億9693万+1.79%15.111.97
11/271,0801,0831,0751,075-0.65%3,30047億7031万+1.42%15.021.96
11/241,0781,0891,0751,082+0.65%7,60048億137万+2.08%15.121.98
11/221,0781,0781,0611,075-0.28%2,90047億7031万+1.51%15.021.96
11/211,0751,0781,0611,078+0.56%1,40047億8362万+1.99%15.061.97
11/201,0621,0731,0541,072+0.28%8,20047億5700万+1.52%14.981.96
11/171,0681,0691,0621,069+0.56%2,40047億4368万+1.42%14.941.95
11/161,0681,0691,0591,063-0.28%6,40047億1706万+0.95%14.861.94
11/151,0681,0681,0591,066+0.66%2,30047億3037万+1.23%14.91.95
11/141,0651,0701,0591,059-0.47%3,00046億9931万+0.57%14.81.93
11/131,0691,0791,0591,064+1.04%10,10047億2150万+1.04%14.871.94
11/101,0631,0631,0311,053-0.19%5,60046億7268万+0.1%14.721.92
11/091,0681,0681,0421,055+0.19%6,90046億8156万+0.29%14.741.93
11/081,0681,0681,0231,053-1.31%11,70046億7268万+0.1%14.721.92
11/071,0771,0801,0671,067-0.84%8,30047億3481万+1.33%14.911.95
11/061,0841,0841,0701,076-0.74%14,00047億7475万+2.28%15.041.97
11/021,0691,0841,0691,084+1.4%12,60048億1025万+3.04%15.151.98
11/011,0691,0761,0401,069+1.71%19,90047億4368万+1.71%14.941.95
10/311,0411,0591,0391,051+0.96%14,30046億6381万0%14.691.92
10/301,0491,0491,0361,041-0.76%7,30046億1943万-1.05%14.551.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
1月期
530
5/19

5/16

他2件
355
1/28
12,000
12/18
--+15.28%
5/9
-14.22%
9/16
2010年
1月期
742
1/14
333
3/10
70,000
5/22
--+28.34%
7/6
-11.84%
3/4
2011年
1月期
855
1/17
510
3/4
39,000
1/17
37億9406万22億6312万+15.66%
4/12
-12.65%
2/8
2012年
1月期
860
1/10

1/5
525
3/15
46,500
1/17
38億1625万23億2968万+7.81%
5/20
-25.02%
3/15
2013年
1月期
775
12/27
600
10/16

10/11

他5件
36,500
1/15
34億3906万26億6250万+9.44%
12/27
-11.14%
10/4
2014年
1月期
651
1/15
467
8/29
80,500
1/15
28億8881万20億7231万+16.42%
11/28
-11.68%
2/4
2015年
1月期
1,010
1/5
515
2/4
91,500
9/8
44億8187万22億8531万+15.71%
12/4
-7.33%
1/22
2016年
1月期
3,245
12/21
847
2/4
165,900
6/19
143億9968万37億5856万+26.39%
3/19
-24.58%
2/12
2017年
1月期
2,960
6/1
1,518
9/15
232,100
9/2
131億3500万67億3612万+19.39%
10/20
-20.32%
6/24
2018年
1月期
2,071
12/1

11/30
1,633
4/17
100,200
10/17
91億9006万72億4643万+8.31%
10/17
-13.07%
2/6
2019年
1月期
1,817
2/1
1,253
12/25
79,500
8/28
80億6293万55億6018万+9.18%
1/15
-12.24%
7/9
2020年
1月期
1,465
12/2
970
6/11
145,100
12/3
65億93万43億437万+16.79%
10/3
-24.79%
3/9
2021年
1月期
1,343
1/6

1/5
601
3/13
236,700
9/18
59億5956万26億6693万+29.33%
8/6
-31.46%
3/13
2022年
1月期
1,215
3/5

3/3
955
1/28
74,000
3/3
53億9156万42億3781万+7.28%
1/4
-9.37%
3/30
2023年
1月期
1,907
9/27
930
3/9
368,400
12/2
84億6231万41億2687万+34.76%
6/3
-15.64%
10/27
2024年
1月期
1,140
8/30
953
6/2
221,600
6/2
50億5875万42億2893万+5.31%
2/26
-10.01%
2/16
最新954
2024/3/28
2,90042億3337万-3.15%
985

年間値上がり率

1999/12/30 vs 1998/12/30
168%(2.68倍)
2000/12/29 vs 1999/12/30
-35%(0.65倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
18%(1.18倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/29 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/29
-6%(0.94倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
56%(1.56倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
-17%(0.83倍)
2014/12/30 vs 2013/12/30
66%(1.66倍)
2015/12/30 vs 2014/12/30
218%(3.18倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
-23%(0.77倍)
2024/03/28 vs 2023/12/29
-7%(0.93倍)
過去安値
333円(2009/03/10)
186%(2.86倍)
954円(3/28)