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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,890 | 3,990 | 3,715 | 3,875 | +110 | +2.9% | 647,900 |
| 2018/07/25 | 3,700 | 3,835 | 3,675 | 3,765 | +115 | +3.2% | 449,100 |
| 2018/07/24 | 3,505 | 3,685 | 3,500 | 3,650 | +130 | +3.7% | 405,300 |
| 2018/07/23 | 3,500 | 3,575 | 3,445 | 3,520 | -75 | -2.1% | 510,200 |
| 2018/07/20 | 3,770 | 3,815 | 3,590 | 3,595 | -125 | -3.4% | 619,700 |
| 2018/07/19 | 3,675 | 3,795 | 3,505 | 3,720 | +25 | +0.7% | 1,041,300 |
| 2018/07/18 | 3,820 | 3,820 | 3,670 | 3,695 | -85 | -2.2% | 667,300 |
| 2018/07/17 | 3,945 | 3,955 | 3,715 | 3,780 | -200 | -5% | 672,500 |
| 2018/07/13 | 3,950 | 4,040 | 3,930 | 3,980 | +15 | +0.4% | 392,300 |
| 2018/07/12 | 4,040 | 4,095 | 3,950 | 3,965 | -80 | -2% | 423,500 |
| 2018/07/11 | 4,135 | 4,150 | 4,005 | 4,045 | -180 | -4.3% | 306,600 |
| 2018/07/10 | 4,200 | 4,335 | 4,185 | 4,225 | +80 | +1.9% | 268,700 |
| 2018/07/09 | 4,065 | 4,190 | 4,025 | 4,145 | +55 | +1.3% | 283,800 |
| 2018/07/06 | 4,045 | 4,120 | 3,915 | 4,090 | +75 | +1.9% | 537,100 |
| 2018/07/05 | 4,155 | 4,265 | 3,995 | 4,015 | -210 | -5% | 456,100 |
| 2018/07/04 | 4,250 | 4,250 | 4,115 | 4,225 | -65 | -1.5% | 285,100 |
| 2018/07/03 | 4,300 | 4,435 | 4,195 | 4,290 | -70 | -1.6% | 457,000 |
| 2018/07/02 | 4,570 | 4,595 | 4,340 | 4,360 | -210 | -4.6% | 346,300 |
| 2018/06/29 | 4,540 | 4,590 | 4,475 | 4,570 | +25 | +0.6% | 223,600 |
| 2018/06/28 | 4,620 | 4,665 | 4,510 | 4,545 | -165 | -3.5% | 323,800 |
| 2018/06/27 | 4,640 | 4,750 | 4,600 | 4,710 | +10 | +0.2% | 182,700 |
| 2018/06/26 | 4,665 | 4,775 | 4,565 | 4,700 | -55 | -1.2% | 290,200 |
| 2018/06/25 | 4,965 | 4,965 | 4,755 | 4,755 | -175 | -3.5% | 236,100 |
| 2018/06/22 | 4,940 | 5,000 | 4,910 | 4,930 | -110 | -2.2% | 133,400 |
| 2018/06/21 | 5,020 | 5,080 | 4,965 | 5,040 | +45 | +0.9% | 162,500 |
| 2018/06/20 | 4,785 | 5,020 | 4,780 | 4,995 | +140 | +2.9% | 220,500 |
| 2018/06/19 | 5,010 | 5,010 | 4,835 | 4,855 | -175 | -3.5% | 384,100 |
| 2018/06/18 | 5,080 | 5,080 | 4,880 | 5,030 | -50 | -1% | 415,200 |
| 2018/06/15 | 5,250 | 5,300 | 5,070 | 5,080 | -340 | -6.3% | 663,100 |
| 2018/06/14 | 5,360 | 5,440 | 5,300 | 5,420 | +10 | +0.2% | 302,500 |
| 2018/06/13 | 5,330 | 5,520 | 5,320 | 5,410 | +140 | +2.7% | 469,700 |
| 2018/06/12 | 5,170 | 5,300 | 5,150 | 5,270 | +110 | +2.1% | 260,400 |
| 2018/06/11 | 5,250 | 5,300 | 5,100 | 5,160 | ±0 | ±0% | 224,000 |
| 2018/06/08 | 5,080 | 5,170 | 5,060 | 5,160 | +50 | +1% | 180,100 |
| 2018/06/07 | 5,050 | 5,160 | 5,000 | 5,110 | +90 | +1.8% | 227,100 |
| 2018/06/06 | 5,050 | 5,120 | 4,990 | 5,020 | -60 | -1.2% | 239,700 |
| 2018/06/05 | 5,160 | 5,190 | 5,020 | 5,080 | -80 | -1.6% | 243,300 |
| 2018/06/04 | 5,120 | 5,260 | 5,090 | 5,160 | +140 | +2.8% | 288,300 |
| 2018/06/01 | 5,050 | 5,130 | 5,010 | 5,020 | -110 | -2.1% | 210,200 |
| 2018/05/31 | 5,110 | 5,230 | 5,090 | 5,130 | +40 | +0.8% | 180,900 |
| 2018/05/30 | 4,960 | 5,130 | 4,955 | 5,090 | -10 | -0.2% | 332,900 |
| 2018/05/29 | 5,250 | 5,290 | 5,060 | 5,100 | -180 | -3.4% | 368,600 |
| 2018/05/28 | 5,350 | 5,450 | 5,250 | 5,280 | -70 | -1.3% | 261,600 |
| 2018/05/25 | 5,200 | 5,400 | 5,170 | 5,350 | +60 | +1.1% | 304,500 |
| 2018/05/24 | 5,410 | 5,420 | 5,250 | 5,290 | -140 | -2.6% | 358,700 |
| 2018/05/23 | 5,420 | 5,460 | 5,310 | 5,430 | -20 | -0.4% | 304,300 |
| 2018/05/22 | 5,440 | 5,480 | 5,220 | 5,450 | +110 | +2.1% | 577,700 |
| 2018/05/21 | 5,510 | 5,520 | 5,280 | 5,340 | -200 | -3.6% | 773,700 |
| 2018/05/18 | 5,800 | 5,800 | 5,520 | 5,540 | -220 | -3.8% | 744,000 |
| 2018/05/17 | 5,970 | 5,990 | 5,690 | 5,760 | -400 | -6.5% | 870,500 |
1651～
1700
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
