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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 6,060 | 6,280 | 6,000 | 6,280 | +270 | +4.5% | 508,700 |
| 2018/05/10 | 5,900 | 6,120 | 5,870 | 6,010 | +150 | +2.6% | 542,400 |
| 2018/05/09 | 5,650 | 5,920 | 5,640 | 5,860 | +170 | +3% | 404,200 |
| 2018/05/08 | 5,620 | 5,750 | 5,590 | 5,690 | +30 | +0.5% | 227,100 |
| 2018/05/07 | 5,480 | 5,820 | 5,480 | 5,660 | +180 | +3.3% | 487,000 |
| 2018/05/02 | 5,650 | 5,720 | 5,330 | 5,480 | -140 | -2.5% | 667,200 |
| 2018/05/01 | 6,000 | 6,080 | 5,620 | 5,620 | -700 | -11.1% | 1,093,900 |
| 2018/04/27 | 6,290 | 6,330 | 5,950 | 6,320 | +50 | +0.8% | 834,200 |
| 2018/04/26 | 5,990 | 6,410 | 5,890 | 6,270 | +370 | +6.3% | 1,411,700 |
| 2018/04/25 | 5,700 | 5,960 | 5,700 | 5,900 | +110 | +1.9% | 348,800 |
| 2018/04/24 | 5,950 | 6,070 | 5,670 | 5,790 | -110 | -1.9% | 579,400 |
| 2018/04/23 | 5,830 | 5,920 | 5,660 | 5,900 | +170 | +3% | 388,100 |
| 2018/04/20 | 5,650 | 5,830 | 5,620 | 5,730 | +90 | +1.6% | 294,300 |
| 2018/04/19 | 5,810 | 5,890 | 5,550 | 5,640 | -150 | -2.6% | 452,800 |
| 2018/04/18 | 5,770 | 5,940 | 5,580 | 5,790 | +100 | +1.8% | 471,900 |
| 2018/04/17 | 5,890 | 5,890 | 5,540 | 5,690 | -140 | -2.4% | 608,100 |
| 2018/04/16 | 5,950 | 6,200 | 5,780 | 5,830 | -220 | -3.6% | 766,800 |
| 2018/04/13 | 6,400 | 6,480 | 5,970 | 6,050 | -150 | -2.4% | 838,400 |
| 2018/04/12 | 6,360 | 6,500 | 6,110 | 6,200 | -190 | -3% | 682,200 |
| 2018/04/11 | 6,800 | 6,900 | 6,230 | 6,390 | -610 | -8.7% | 1,627,200 |
| 2018/04/10 | 6,570 | 7,180 | 6,520 | 7,000 | +530 | +8.2% | 2,048,700 |
| 2018/04/09 | 6,440 | 6,600 | 6,290 | 6,470 | +20 | +0.3% | 737,200 |
| 2018/04/06 | 6,700 | 6,850 | 6,080 | 6,450 | -50 | -0.8% | 1,915,100 |
| 2018/04/05 | 5,890 | 6,500 | 5,870 | 6,500 | +710 | +12.3% | 1,995,700 |
| 2018/04/04 | 5,280 | 5,940 | 5,250 | 5,790 | +590 | +11.3% | 1,946,000 |
| 2018/04/03 | 5,060 | 5,220 | 5,000 | 5,200 | +60 | +1.2% | 292,900 |
| 2018/04/02 | 4,950 | 5,250 | 4,905 | 5,140 | +220 | +4.5% | 682,100 |
| 2018/03/30 | 4,860 | 4,955 | 4,815 | 4,920 | +85 | +1.8% | 345,400 |
| 2018/03/29 | 4,885 | 4,895 | 4,760 | 4,835 | +5 | +0.1% | 246,400 |
| 2018/03/28 | 4,725 | 4,885 | 4,725 | 4,830 | +10 | +0.2% | 282,900 |
| 2018/03/27 | 4,785 | 4,830 | 4,715 | 4,820 | +155 | +3.3% | 322,900 |
| 2018/03/26 | 4,720 | 4,760 | 4,340 | 4,665 | -140 | -2.9% | 828,200 |
| 2018/03/23 | 4,795 | 4,840 | 4,765 | 4,805 | -130 | -2.6% | 543,900 |
| 2018/03/22 | 4,915 | 5,030 | 4,895 | 4,935 | +45 | +0.9% | 478,900 |
| 2018/03/20 | 5,210 | 5,260 | 4,825 | 4,890 | -270 | -5.2% | 915,900 |
| 2018/03/19 | 5,100 | 5,340 | 5,030 | 5,160 | +110 | +2.2% | 909,000 |
| 2018/03/16 | 4,915 | 5,220 | 4,880 | 5,050 | +215 | +4.4% | 1,361,900 |
| 2018/03/15 | 4,760 | 4,920 | 4,715 | 4,835 | +95 | +2% | 525,800 |
| 2018/03/14 | 4,710 | 4,830 | 4,710 | 4,740 | -10 | -0.2% | 294,200 |
| 2018/03/13 | 4,705 | 4,760 | 4,640 | 4,750 | +35 | +0.7% | 245,200 |
| 2018/03/12 | 4,795 | 4,810 | 4,645 | 4,715 | -55 | -1.2% | 414,700 |
| 2018/03/09 | 4,875 | 4,910 | 4,700 | 4,770 | -55 | -1.1% | 546,900 |
| 2018/03/08 | 4,870 | 5,040 | 4,770 | 4,825 | +5 | +0.1% | 543,300 |
| 2018/03/07 | 4,925 | 4,925 | 4,735 | 4,820 | -105 | -2.1% | 433,600 |
| 2018/03/06 | 4,800 | 4,940 | 4,755 | 4,925 | +205 | +4.3% | 429,400 |
| 2018/03/05 | 4,915 | 4,915 | 4,685 | 4,720 | -185 | -3.8% | 620,400 |
| 2018/03/02 | 4,750 | 4,940 | 4,750 | 4,905 | +30 | +0.6% | 427,800 |
| 2018/03/01 | 4,990 | 5,010 | 4,805 | 4,875 | -225 | -4.4% | 635,500 |
| 2018/02/28 | 4,720 | 5,140 | 4,720 | 5,100 | +325 | +6.8% | 850,300 |
| 2018/02/27 | 4,895 | 4,920 | 4,715 | 4,775 | -80 | -1.6% | 539,400 |
1751～
1800
件表示中 / 4601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 | 20,600円 | +2.3% | +24.3% | 0.00% | 231.46倍 | 3.98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 |
| 千趣会 | 24,200円 | -7.9% | - | 0.00% | 2.73倍 | 0.84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 |
| ヤマザワ | 114,800円 | +0.4% | - | 2.35% | 176.89倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 大黒屋 | 7,100円 | +67.2% | - | 0.00% | 83.53倍 | 31.28倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ジーフット | 28,600円 | 0.0% | - | 0.00% | 1243.48倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
