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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 5,020 | 5,020 | 4,790 | 4,855 | -95 | -1.9% | 507,000 |
| 2018/02/23 | 5,050 | 5,170 | 4,835 | 4,950 | -50 | -1% | 903,800 |
| 2018/02/22 | 4,850 | 5,060 | 4,735 | 5,000 | +230 | +4.8% | 915,900 |
| 2018/02/21 | 4,605 | 4,785 | 4,575 | 4,770 | +140 | +3% | 391,500 |
| 2018/02/20 | 4,700 | 4,715 | 4,595 | 4,630 | -90 | -1.9% | 312,800 |
| 2018/02/19 | 4,880 | 4,880 | 4,575 | 4,720 | -5 | -0.1% | 609,800 |
| 2018/02/16 | 4,835 | 5,070 | 4,660 | 4,725 | ±0 | ±0% | 1,030,000 |
| 2018/02/15 | 4,555 | 4,755 | 4,270 | 4,725 | +450 | +10.5% | 1,020,000 |
| 2018/02/14 | 4,515 | 4,595 | 4,115 | 4,275 | -245 | -5.4% | 552,100 |
| 2018/02/13 | 4,700 | 4,745 | 4,475 | 4,520 | -120 | -2.6% | 352,900 |
| 2018/02/09 | 4,280 | 4,685 | 4,260 | 4,640 | +10 | +0.2% | 447,800 |
| 2018/02/08 | 4,340 | 4,650 | 4,340 | 4,630 | +300 | +6.9% | 460,000 |
| 2018/02/07 | 4,490 | 4,545 | 4,260 | 4,330 | +175 | +4.2% | 383,300 |
| 2018/02/06 | 4,230 | 4,370 | 4,020 | 4,155 | -565 | -12% | 865,200 |
| 2018/02/05 | 4,750 | 4,830 | 4,610 | 4,720 | -165 | -3.4% | 453,300 |
| 2018/02/02 | 4,845 | 4,890 | 4,765 | 4,885 | +25 | +0.5% | 224,400 |
| 2018/02/01 | 4,860 | 4,890 | 4,780 | 4,860 | +45 | +0.9% | 264,700 |
| 2018/01/31 | 4,680 | 4,875 | 4,660 | 4,815 | +100 | +2.1% | 517,900 |
| 2018/01/30 | 5,220 | 5,230 | 4,710 | 4,715 | -375 | -7.4% | 1,243,300 |
| 2018/01/29 | 4,760 | 5,130 | 4,760 | 5,090 | +320 | +6.7% | 730,000 |
| 2018/01/26 | 4,810 | 4,885 | 4,770 | 4,770 | -35 | -0.7% | 225,500 |
| 2018/01/25 | 4,790 | 4,910 | 4,740 | 4,805 | +5 | +0.1% | 295,300 |
| 2018/01/24 | 4,895 | 4,935 | 4,740 | 4,800 | -65 | -1.3% | 308,100 |
| 2018/01/23 | 4,830 | 4,940 | 4,790 | 4,865 | +60 | +1.2% | 311,200 |
| 2018/01/22 | 4,875 | 4,925 | 4,735 | 4,805 | -85 | -1.7% | 561,000 |
| 2018/01/19 | 4,900 | 5,020 | 4,830 | 4,890 | -110 | -2.2% | 630,300 |
| 2018/01/18 | 5,040 | 5,210 | 4,995 | 5,000 | -60 | -1.2% | 436,400 |
| 2018/01/17 | 5,050 | 5,090 | 4,965 | 5,060 | -60 | -1.2% | 249,200 |
| 2018/01/16 | 4,935 | 5,120 | 4,840 | 5,120 | +190 | +3.9% | 478,300 |
| 2018/01/15 | 4,850 | 4,965 | 4,790 | 4,930 | +55 | +1.1% | 376,600 |
| 2018/01/12 | 4,930 | 5,030 | 4,830 | 4,875 | -65 | -1.3% | 403,400 |
| 2018/01/11 | 5,160 | 5,170 | 4,910 | 4,940 | -220 | -4.3% | 703,700 |
| 2018/01/10 | 4,960 | 5,300 | 4,955 | 5,160 | +200 | +4% | 730,300 |
| 2018/01/09 | 4,905 | 5,060 | 4,750 | 4,960 | +50 | +1% | 453,200 |
| 2018/01/05 | 4,980 | 5,020 | 4,870 | 4,910 | -90 | -1.8% | 406,200 |
| 2018/01/04 | 5,080 | 5,110 | 4,935 | 5,000 | -30 | -0.6% | 433,300 |
| 2017/12/29 | 5,140 | 5,230 | 5,000 | 5,030 | -50 | -1% | 296,400 |
| 2017/12/28 | 5,350 | 5,380 | 5,050 | 5,080 | -290 | -5.4% | 576,100 |
| 2017/12/27 | 4,950 | 5,470 | 4,930 | 5,370 | +405 | +8.2% | 844,200 |
| 2017/12/26 | 5,000 | 5,250 | 4,930 | 4,965 | -45 | -0.9% | 651,900 |
| 2017/12/25 | 5,180 | 5,230 | 4,960 | 5,010 | -220 | -4.2% | 435,600 |
| 2017/12/22 | 5,220 | 5,260 | 5,060 | 5,230 | +10 | +0.2% | 430,600 |
| 2017/12/21 | 5,150 | 5,390 | 5,100 | 5,220 | -10 | -0.2% | 480,300 |
| 2017/12/20 | 5,690 | 5,730 | 5,190 | 5,230 | -560 | -9.7% | 1,016,900 |
| 2017/12/19 | 5,950 | 5,950 | 5,740 | 5,790 | -100 | -1.7% | 327,400 |
| 2017/12/18 | 5,870 | 5,950 | 5,540 | 5,890 | +10 | +0.2% | 753,700 |
| 2017/12/15 | 6,100 | 6,150 | 5,880 | 5,880 | -250 | -4.1% | 433,700 |
| 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 |
1801～
1850
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
