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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,810 | 6,270 | 5,810 | 6,130 | +220 | +3.7% | 594,000 |
| 2017/12/13 | 5,990 | 6,040 | 5,780 | 5,910 | -130 | -2.2% | 414,800 |
| 2017/12/12 | 6,170 | 6,320 | 6,000 | 6,040 | -60 | -1% | 367,100 |
| 2017/12/11 | 6,110 | 6,190 | 5,900 | 6,100 | -110 | -1.8% | 457,000 |
| 2017/12/08 | 6,370 | 6,430 | 6,210 | 6,210 | -170 | -2.7% | 379,900 |
| 2017/12/07 | 6,400 | 6,500 | 6,300 | 6,380 | +80 | +1.3% | 385,200 |
| 2017/12/06 | 6,380 | 6,630 | 6,250 | 6,300 | -150 | -2.3% | 648,300 |
| 2017/12/05 | 5,480 | 6,470 | 5,410 | 6,450 | +330 | +5.4% | 1,807,500 |
| 2017/12/04 | 6,680 | 6,800 | 6,050 | 6,120 | -750 | -10.9% | 1,091,000 |
| 2017/12/01 | 6,980 | 7,060 | 6,810 | 6,870 | -170 | -2.4% | 502,800 |
| 2017/11/30 | 6,770 | 7,040 | 6,520 | 7,040 | +100 | +1.4% | 1,073,900 |
| 2017/11/29 | 7,110 | 7,110 | 6,870 | 6,940 | -70 | -1% | 486,200 |
| 2017/11/28 | 7,050 | 7,080 | 6,860 | 7,010 | -80 | -1.1% | 474,100 |
| 2017/11/27 | 7,190 | 7,190 | 7,040 | 7,090 | -70 | -1% | 435,000 |
| 2017/11/24 | 7,090 | 7,200 | 7,030 | 7,160 | -50 | -0.7% | 428,400 |
| 2017/11/22 | 7,300 | 7,300 | 7,000 | 7,210 | +40 | +0.6% | 675,400 |
| 2017/11/21 | 7,360 | 7,390 | 7,160 | 7,170 | -140 | -1.9% | 417,500 |
| 2017/11/20 | 7,200 | 7,340 | 7,160 | 7,310 | +110 | +1.5% | 380,800 |
| 2017/11/17 | 7,380 | 7,470 | 7,110 | 7,200 | -50 | -0.7% | 561,900 |
| 2017/11/16 | 6,740 | 7,270 | 6,720 | 7,250 | +330 | +4.8% | 907,700 |
| 2017/11/15 | 7,140 | 7,160 | 6,700 | 6,920 | -300 | -4.2% | 745,200 |
| 2017/11/14 | 7,320 | 7,340 | 7,180 | 7,220 | -10 | -0.1% | 390,900 |
| 2017/11/13 | 7,310 | 7,410 | 7,100 | 7,230 | +30 | +0.4% | 462,800 |
| 2017/11/10 | 7,020 | 7,230 | 6,990 | 7,200 | +70 | +1% | 438,300 |
| 2017/11/09 | 7,170 | 7,450 | 6,920 | 7,130 | -220 | -3% | 1,180,300 |
| 2017/11/08 | 7,120 | 7,730 | 7,030 | 7,350 | +270 | +3.8% | 1,334,500 |
| 2017/11/07 | 7,060 | 7,220 | 6,920 | 7,080 | +20 | +0.3% | 657,600 |
| 2017/11/06 | 6,760 | 7,150 | 6,600 | 7,060 | +400 | +6% | 932,400 |
| 2017/11/02 | 6,920 | 7,060 | 6,530 | 6,660 | -240 | -3.5% | 890,800 |
| 2017/11/01 | 7,100 | 7,170 | 6,760 | 6,900 | +220 | +3.3% | 1,089,800 |
| 2017/10/31 | 6,840 | 7,540 | 6,520 | 6,680 | -1,160 | -14.8% | 2,933,900 |
| 2017/10/30 | 7,500 | 8,230 | 7,480 | 7,840 | +590 | +8.1% | 2,150,500 |
| 2017/10/27 | 6,520 | 7,250 | 6,510 | 7,250 | +870 | +13.6% | 1,794,600 |
| 2017/10/26 | 6,450 | 6,590 | 6,100 | 6,380 | +30 | +0.5% | 914,600 |
| 2017/10/25 | 6,280 | 6,540 | 6,220 | 6,350 | +370 | +6.2% | 1,307,100 |
| 2017/10/24 | 5,690 | 6,130 | 5,570 | 5,980 | +240 | +4.2% | 1,317,500 |
| 2017/10/23 | 5,560 | 5,780 | 5,510 | 5,740 | +340 | +6.3% | 1,041,400 |
| 2017/10/20 | 5,330 | 5,500 | 5,220 | 5,400 | +100 | +1.9% | 785,500 |
| 2017/10/19 | 5,250 | 5,300 | 5,160 | 5,300 | +160 | +3.1% | 449,700 |
| 2017/10/18 | 5,050 | 5,250 | 5,050 | 5,140 | +40 | +0.8% | 389,000 |
| 2017/10/17 | 5,310 | 5,330 | 5,030 | 5,100 | -110 | -2.1% | 532,000 |
| 2017/10/16 | 5,310 | 5,350 | 5,120 | 5,210 | -90 | -1.7% | 453,800 |
| 2017/10/13 | 5,250 | 5,530 | 5,170 | 5,300 | -80 | -1.5% | 787,600 |
| 2017/10/12 | 4,930 | 5,400 | 4,930 | 5,380 | +545 | +11.3% | 1,418,600 |
| 2017/10/11 | 4,690 | 4,895 | 4,520 | 4,835 | -35 | -0.7% | 1,421,500 |
| 2017/10/10 | 5,300 | 5,410 | 4,710 | 4,870 | -490 | -9.1% | 1,468,500 |
| 2017/10/06 | 5,310 | 5,600 | 5,170 | 5,360 | -80 | -1.5% | 995,900 |
| 2017/10/05 | 5,750 | 5,830 | 5,140 | 5,440 | -510 | -8.6% | 1,926,100 |
| 2017/10/04 | 5,670 | 5,970 | 5,630 | 5,950 | +480 | +8.8% | 1,435,700 |
| 2017/10/03 | 5,080 | 5,500 | 5,060 | 5,470 | +500 | +10.1% | 1,292,400 |
1801～
1850
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
