7865 ピープル

7865
2020/07/10
時価
33億円
PER
14.85倍
2010年以降
6.29-37.03倍
(2010-2020年)
PBR
1.76倍
2010年以降
0.78-6.74倍
(2010-2020年)
配当 予
4.32%
ROE
11.22%
ROA
9.11%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
770
始値
755
高値
800
安値
755
終値 -1.95%
755
出来高 +60%
7,200

乖離率

株価(5日)
移動平均値
-3.94%
786
株価(25日)
移動平均値
-14.69%
885
出来高(5日)
移動平均値
+110.53%
3,420

2020/02/14~2020/07/10

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
2020
07/10755800755755-1.95%7,20033億5031万-14.69%14.851.76
07/09800809770770-3.75%4,50034億1687万-13.87%15.151.8
07/088018017998000%50035億5000万-11.5%15.741.87
07/07806806799800-0.87%1,50035億5000万-12.28%15.741.87
07/06800807790807+0.88%3,40035億8106万-12.28%15.871.88
07/03790802787800-0.62%9,40035億5000万-13.79%15.741.87
07/02818818799805+2.68%2,80035億7218万-14.09%15.831.88
07/01795800783784-3.21%13,20034億7900万-17.04%15.421.83
06/30855866810810-2.76%6,80035億9437万-15.09%15.931.89
06/29835856830833-4.8%6,90036億9643万-13.23%16.381.94
06/26854875851875+2.82%9,00038億8281万-9.23%17.212.04
06/25918932848851-11.63%48,70037億7631万-11.9%16.741.99
06/24969976961963-0.41%2,10042億7331万-0.72%18.942.25
06/239789789609670%3,40042億9106万-0.31%19.022.26
06/22961973961967+1.04%1,40042億9106万-0.21%19.022.26
06/19940957933957+2.24%3,70042億4668万-0.93%18.822.23
06/18928936921936-0.21%1,00041億5350万-2.9%18.412.19
06/17964964925938-2.8%3,70041億6237万-2.39%18.452.19
06/16926965926965+8.06%9,20042億8218万+0.63%18.982.25
06/15922930893893-4.7%5,40039億6268万-6.39%17.572.08
06/12949949921937-1.99%5,70041億5793万-1.68%18.432.19
06/11989989956956-2.45%2,00042億4225万+0.74%18.82.23
06/10989990970980+0.51%5,00043億4875万+3.92%19.282.29
06/09989989967975-1.42%7,40043億2656万+4.17%19.182.28
06/08991998988989-0.3%2,30043億8868万+6.46%19.452.31
06/051,0171,017989992-1.78%3,50044億200万+7.59%19.512.32
06/049991,0109551,010+0.6%9,70044億8187万+10.38%19.872.36
06/031,0201,0201,0011,004+0.4%7,70044億5525万+10.82%19.752.34
06/021,0161,0221,0001,000-0.99%5,10044億3750万+11.36%19.672.33
06/011,0191,0191,0101,010-0.69%2,00044億8187万+13.74%19.872.36
05/291,0141,0199991,017+0.89%4,10045億1293万+15.96%202.37
05/281,0131,0291,0061,008-0.69%10,10044億7300万+16%19.832.35
05/279761,0159761,015+5.18%9,60045億406万+18.02%19.962.37
05/26953979953965+2.44%7,80042億8218万+13.4%18.982.25
05/25944950932942+2.39%1,90041億8012万+11.88%18.532.2
05/22938946920920-3.06%2,30040億8250万+10.05%18.12.15
05/21943949927949+0.21%3,10042億1118万+14.2%18.672.22
05/20944955935947+0.42%2,90042億231万+15.35%18.632.21
05/19925943925943+3.4%4,90041億8456万+16.28%18.552.2
05/18909921892912+3.05%8,70040億4700万+14%17.942.13
05/15880900880885+1.37%6,30039億2718万+11.88%17.412.07
05/14879880873873-0.57%1,40038億7393万+11.64%17.172.04
05/13885885867878+1.97%2,60038億9612万+13.58%17.272.05
05/128618768568610%2,60038億2068万+12.55%16.942.01
05/11841870835861+4.62%3,00038億2068万+13.74%16.942.01
05/08820823810823+1.73%3,90036億5206万+9.59%16.191.92
05/07797809797809+1.13%1,70035億8993万+8.45%15.911.89
05/01815815794800-2.44%5,30035億5000万+7.82%15.741.87
04/30808820790820+2.24%5,70036億3875万+11.11%16.131.91
04/28821821802802-1.23%1,00035億5887万+9.26%15.781.87
04/27808820799812+0.87%2,90036億325万+11.23%15.971.9
04/24804812800805+2.55%4,60035億7218万+11.03%15.831.88
04/23811811782785+4.53%5,40034億8343万+9.33%15.441.83
04/22754755751751-0.13%70033億3256万+5.18%14.771.75
04/21757769750752-6.23%10,60033億3700万+5.92%14.791.76
04/20790810790802+2.04%2,60035億5887万+13.44%15.781.87
04/17778800778786+0.13%4,40034億8787万+12.29%15.461.83
04/16782785753785+3.7%4,00034億8343万+12.79%15.441.83
04/15764778757757-3.44%8,10033億5918万+9.08%14.891.77
04/14751797751784-0.76%9,00034億7900万+12.97%15.421.83
04/13733790719790+12.54%17,10035億562万+14.16%15.541.84
04/10688715686702+1.3%3,40031億1512万+1.15%13.811.64
04/09669696669693+2.06%2,40030億7518万-1.14%13.631.62
04/08686686665679+0.44%9,00030億1306万-4.37%13.361.59
04/07675678668676+2.27%5,40029億9975万-6.24%13.31.58
04/06653670650661-0.3%11,70029億3318万-9.45%131.54
04/036636636516630%3,70029億4206万-10.28%13.041.55
04/02676676655663-1.92%4,40029億4206万-11.72%13.041.55
04/01692694676676-4.79%4,30029億9975万-11.17%13.31.58
03/31718718704710+1.72%5,50031億5062万-8.15%13.971.66
03/30698698680698-0.99%2,30030億9737万-10.97%13.731.63
03/27700726687705+1.88%4,80031億2843万-11.43%13.871.65
03/26682701682692-4.16%5,60030億7075万-14.36%13.611.62
03/25729731715722+1.83%5,20032億387万-11.84%14.21.69
03/24668715668709+4.57%9,60031億4618万-14.68%13.951.66
03/23645678631678+6.77%10,10030億862万-19.48%13.341.58
03/19656661627635-6.07%17,20028億1781万-25.73%12.491.48
03/18662679662676+2.42%12,90029億9975万-22.39%13.31.58
03/17660693660660-2.94%14,00029億2875万-25.42%12.981.54
03/16697712680680+8.45%9,30030億1750万-24.53%13.381.59
03/13618633601627-8.6%17,40027億8231万-31.48%12.331.46
03/12715720681686-4.72%17,50030億4412万-26.39%13.491.6
03/11743757720720-5.01%11,90031億9500万-23.89%14.161.68
03/10658760640758+3.69%24,30033億6362万-21.04%14.911.77
03/09809809731731-13.7%16,90032億4381万-24.79%14.381.71
03/06890890835847-4.94%7,30037億5856万-14.1%16.661.98
03/05897935891891-2.3%11,20039億5381万-10.63%17.532.08
03/04910929890912-4.5%11,10040億4700万-9.34%17.942.13
03/03906961905955+5.52%19,00042億3781万-5.82%18.782.23
03/02844923840905+3.55%12,70040億1593万-11.36%17.82.11
02/28925928865874-8.67%15,10038億7837万-15.23%17.192.04
02/279721,005936957+3.24%33,20042億4668万-8.25%18.822.23
02/26964967908927-4.33%23,60041億1356万-11.8%18.232.16
02/25970975951969-2.71%11,50042億9993万-8.76%19.062.26
02/21997997991996+0.3%1,20044億1975万-7.09%19.592.33
02/20997999989993+0.3%14,50044億643万-8.56%19.532.32
02/19989994989990+0.1%2,50043億9312万-10.08%19.472.31
02/18993997989989-1.3%5,90043億8868万-11.38%19.452.31
02/171,0111,0111,0001,002+0.4%2,80044億4637万-11.33%19.712.34
02/141,0001,001989998-0.4%8,40044億2862万-12.76%19.632.33

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
2010年
1月期
742
1/14
333
3/10
70,000
5/22
--+28.27%
7/6
-11.83%
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+15.61%
4/12
-12.63%
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+7.83%
5/20
-25%
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+9.43%
12/27
-11.09%
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+16.47%
11/28
-11.62%
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+15.77%
12/4
-7.3%
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+26.37%
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
-20.31%
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+8.33%
10/17
-13.07%
2/6
2019年
1月期
1,538
1/15
1,253
12/25
53,200
1/16
68億2487万55億6018万+9.17%
1/15
-11.41%
2/8
2020年
1月期
1,465
12/2
1,057
1/31

1/27
145,100
12/3
65億93万46億9043万+8.36%
12/2
-24.79%
3/9
最新755
2020/7/10
7,20033億5031万-14.69%
885

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)
2020/07/10 vs 2019/12/30
-43%(0.57倍)
過去安値
333円(2009/03/10)
127%(2.27倍)
755円(7/10)