ペッパーフードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,765 | 3,780 | 3,700 | 3,710 | -85 | -2.2% | 140,100 |
| 2018/10/05 | 3,790 | 3,820 | 3,770 | 3,795 | -35 | -0.9% | 105,200 |
| 2018/10/04 | 3,860 | 3,905 | 3,785 | 3,830 | -20 | -0.5% | 216,800 |
| 2018/10/03 | 3,950 | 3,960 | 3,825 | 3,850 | -120 | -3% | 298,700 |
| 2018/10/02 | 4,050 | 4,060 | 3,970 | 3,970 | -45 | -1.1% | 135,800 |
| 2018/10/01 | 4,120 | 4,120 | 3,995 | 4,015 | ±0 | ±0% | 167,100 |
| 2018/09/28 | 4,205 | 4,255 | 3,995 | 4,015 | -110 | -2.7% | 359,200 |
| 2018/09/27 | 4,360 | 4,450 | 4,100 | 4,125 | -165 | -3.8% | 470,800 |
| 2018/09/26 | 4,200 | 4,445 | 4,180 | 4,290 | +100 | +2.4% | 500,400 |
| 2018/09/25 | 4,175 | 4,200 | 4,120 | 4,190 | +55 | +1.3% | 221,500 |
| 2018/09/21 | 4,025 | 4,135 | 3,990 | 4,135 | +120 | +3% | 305,300 |
| 2018/09/20 | 3,955 | 4,015 | 3,915 | 4,015 | +50 | +1.3% | 195,600 |
| 2018/09/19 | 4,025 | 4,045 | 3,920 | 3,965 | +35 | +0.9% | 238,400 |
| 2018/09/18 | 3,900 | 4,095 | 3,890 | 3,930 | +155 | +4.1% | 534,000 |
| 2018/09/14 | 3,780 | 3,820 | 3,755 | 3,775 | -30 | -0.8% | 152,600 |
| 2018/09/13 | 3,710 | 3,820 | 3,710 | 3,805 | +95 | +2.6% | 165,700 |
| 2018/09/12 | 3,770 | 3,795 | 3,705 | 3,710 | -55 | -1.5% | 130,700 |
| 2018/09/11 | 3,805 | 3,855 | 3,765 | 3,765 | -25 | -0.7% | 174,900 |
| 2018/09/10 | 3,780 | 3,835 | 3,770 | 3,790 | +10 | +0.3% | 157,700 |
| 2018/09/07 | 3,860 | 3,910 | 3,720 | 3,780 | ±0 | ±0% | 347,300 |
| 2018/09/06 | 3,900 | 3,990 | 3,715 | 3,780 | -130 | -3.3% | 982,500 |
| 2018/09/05 | 3,710 | 4,250 | 3,710 | 3,910 | +320 | +8.9% | 4,423,500 |
| 2018/09/04 | 3,605 | 3,710 | 3,550 | 3,590 | -40 | -1.1% | 393,400 |
| 2018/09/03 | 3,750 | 3,760 | 3,605 | 3,630 | -190 | -5% | 434,400 |
| 2018/08/31 | 3,830 | 3,850 | 3,800 | 3,820 | -45 | -1.2% | 217,300 |
| 2018/08/30 | 3,900 | 3,960 | 3,850 | 3,865 | -25 | -0.6% | 275,000 |
| 2018/08/29 | 3,820 | 3,910 | 3,770 | 3,890 | +65 | +1.7% | 374,100 |
| 2018/08/28 | 3,860 | 3,910 | 3,825 | 3,825 | -15 | -0.4% | 278,500 |
| 2018/08/27 | 3,850 | 3,945 | 3,830 | 3,840 | -55 | -1.4% | 357,300 |
| 2018/08/24 | 4,040 | 4,040 | 3,835 | 3,895 | -120 | -3% | 590,100 |
| 2018/08/23 | 4,090 | 4,140 | 4,015 | 4,015 | -145 | -3.5% | 490,200 |
| 2018/08/22 | 4,055 | 4,210 | 4,040 | 4,160 | +60 | +1.5% | 268,000 |
| 2018/08/21 | 4,115 | 4,180 | 4,055 | 4,100 | -15 | -0.4% | 219,900 |
| 2018/08/20 | 4,295 | 4,340 | 4,100 | 4,115 | -140 | -3.3% | 615,100 |
| 2018/08/17 | 4,190 | 4,280 | 4,165 | 4,255 | +150 | +3.7% | 360,200 |
| 2018/08/16 | 4,025 | 4,180 | 3,985 | 4,105 | +10 | +0.2% | 462,700 |
| 2018/08/15 | 4,185 | 4,195 | 4,045 | 4,095 | -185 | -4.3% | 656,000 |
| 2018/08/14 | 4,190 | 4,395 | 4,190 | 4,280 | +115 | +2.8% | 542,500 |
| 2018/08/13 | 4,200 | 4,255 | 4,060 | 4,165 | -90 | -2.1% | 434,100 |
| 2018/08/10 | 4,380 | 4,455 | 4,250 | 4,255 | -190 | -4.3% | 553,100 |
| 2018/08/09 | 4,500 | 4,540 | 4,355 | 4,445 | -90 | -2% | 719,300 |
| 2018/08/08 | 4,190 | 4,550 | 4,115 | 4,535 | +415 | +10.1% | 1,620,500 |
| 2018/08/07 | 3,950 | 4,215 | 3,805 | 4,120 | +180 | +4.6% | 969,000 |
| 2018/08/06 | 3,890 | 4,015 | 3,885 | 3,940 | +40 | +1% | 278,900 |
| 2018/08/03 | 3,940 | 4,025 | 3,895 | 3,900 | -15 | -0.4% | 350,300 |
| 2018/08/02 | 3,835 | 3,955 | 3,820 | 3,915 | +85 | +2.2% | 532,200 |
| 2018/08/01 | 4,140 | 4,145 | 3,800 | 3,830 | -245 | -6% | 973,600 |
| 2018/07/31 | 4,165 | 4,240 | 4,015 | 4,075 | -215 | -5% | 1,081,800 |
| 2018/07/30 | 4,375 | 4,395 | 4,155 | 4,290 | +305 | +7.7% | 1,383,900 |
| 2018/07/27 | 3,875 | 4,015 | 3,845 | 3,985 | +110 | +2.8% | 390,300 |
1601～
1650
件表示中 / 4554件
類似銘柄と比較する
現在ご覧いただいている「ペッパー」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 |
|---|---|---|---|---|---|---|---|---|
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.12倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| メディカルシス | 46,200円 | +5.8% | -21.6% | 2.60% | 10.80倍 | 0.89倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| 千趣会 | 26,800円 | -7.9% | - | 0.00% | 3.02倍 | 0.93倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 137,200円 | +19.2% | +35.9% | 0.95% | 20.34倍 | 5.11倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| オーシャン | 119,000円 | +5.5% | -12.0% | 1.18% | 9.41倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
