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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,195 | 2,200 | 2,070 | 2,087.5 | -87.5 | -4% | 516,000 |
| 2017/07/19 | 2,250 | 2,267.5 | 2,112.5 | 2,175 | -110 | -4.8% | 1,107,000 |
| 2017/07/18 | 2,350 | 2,372.5 | 2,257.5 | 2,285 | +110 | +5.1% | 748,000 |
| 2017/07/14 | 2,215 | 2,230 | 2,142.5 | 2,175 | -17.5 | -0.8% | 294,000 |
| 2017/07/13 | 2,245 | 2,285 | 2,172.5 | 2,192.5 | -42.5 | -1.9% | 341,800 |
| 2017/07/12 | 2,275 | 2,335 | 2,235 | 2,235 | -7.5 | -0.3% | 428,400 |
| 2017/07/11 | 2,200 | 2,262.5 | 2,200 | 2,242.5 | +57.5 | +2.6% | 307,000 |
| 2017/07/10 | 2,155 | 2,237.5 | 2,145 | 2,185 | +30 | +1.4% | 174,200 |
| 2017/07/07 | 2,177.5 | 2,225 | 2,102.5 | 2,155 | -35 | -1.6% | 325,200 |
| 2017/07/06 | 2,250 | 2,312.5 | 2,185 | 2,190 | -67.5 | -3% | 386,400 |
| 2017/07/05 | 2,272.5 | 2,350 | 2,242.5 | 2,257.5 | +15 | +0.7% | 392,600 |
| 2017/07/04 | 2,335 | 2,412.5 | 2,215 | 2,242.5 | -70 | -3% | 766,200 |
| 2017/07/03 | 2,150 | 2,332.5 | 2,120 | 2,312.5 | +175 | +8.2% | 791,600 |
| 2017/06/30 | 2,015 | 2,152.5 | 2,012.5 | 2,137.5 | +100 | +4.9% | 533,200 |
| 2017/06/29 | 2,030 | 2,057.5 | 2,017.5 | 2,037.5 | +12.5 | +0.6% | 137,400 |
| 2017/06/28 | 2,027.5 | 2,095 | 2,005 | 2,025 | -35 | -1.7% | 363,600 |
| 2017/06/27 | 2,100 | 2,112.5 | 2,012.5 | 2,060 | -22.5 | -1.1% | 434,000 |
| 2017/06/26 | 2,005 | 2,120 | 2,005 | 2,082.5 | +77.5 | +3.9% | 409,000 |
| 2017/06/23 | 2,045 | 2,062.5 | 1,957.5 | 2,005 | -27.5 | -1.4% | 412,000 |
| 2017/06/22 | 2,050 | 2,065 | 2,020 | 2,032.5 | -15 | -0.7% | 150,600 |
| 2017/06/21 | 2,005 | 2,087.5 | 2,000 | 2,047.5 | +12.5 | +0.6% | 207,000 |
| 2017/06/20 | 2,122.5 | 2,132.5 | 2,000 | 2,035 | -60 | -2.9% | 436,000 |
| 2017/06/19 | 2,120 | 2,137.5 | 2,075 | 2,095 | -27.5 | -1.3% | 432,200 |
| 2017/06/16 | 1,980 | 2,140 | 1,980 | 2,122.5 | +107.5 | +5.3% | 510,400 |
| 2017/06/15 | 2,150 | 2,210 | 1,950 | 2,015 | -5 | -0.2% | 1,209,800 |
| 2017/06/14 | 1,995 | 2,090 | 1,957.5 | 2,020 | +65 | +3.3% | 769,200 |
| 2017/06/13 | 1,775 | 2,025 | 1,755 | 1,955 | +205 | +11.7% | 993,600 |
| 2017/06/12 | 1,760 | 1,765 | 1,697.5 | 1,750 | -17.5 | -1% | 401,000 |
| 2017/06/09 | 1,682.5 | 1,775 | 1,682.5 | 1,767.5 | +75 | +4.4% | 468,400 |
| 2017/06/08 | 1,765 | 1,800 | 1,685 | 1,692.5 | -57.5 | -3.3% | 582,600 |
| 2017/06/07 | 1,615 | 1,750 | 1,615 | 1,750 | +137.5 | +8.5% | 659,200 |
| 2017/06/06 | 1,570 | 1,635 | 1,565 | 1,612.5 | +30 | +1.9% | 246,000 |
| 2017/06/05 | 1,552.5 | 1,642.5 | 1,547.5 | 1,582.5 | +22.5 | +1.4% | 444,600 |
| 2017/06/02 | 1,610 | 1,612.5 | 1,527.5 | 1,560 | -45 | -2.8% | 527,800 |
| 2017/06/01 | 1,642.5 | 1,650 | 1,602.5 | 1,605 | -37.5 | -2.3% | 245,000 |
| 2017/05/31 | 1,640 | 1,690 | 1,627.5 | 1,642.5 | +10 | +0.6% | 260,600 |
| 2017/05/30 | 1,695 | 1,707.5 | 1,617.5 | 1,632.5 | -45 | -2.7% | 386,200 |
| 2017/05/29 | 1,615 | 1,700 | 1,605 | 1,677.5 | +70 | +4.4% | 382,600 |
| 2017/05/26 | 1,537.5 | 1,612.5 | 1,522.5 | 1,607.5 | +40 | +2.6% | 361,600 |
| 2017/05/25 | 1,635 | 1,635 | 1,562.5 | 1,567.5 | -55 | -3.4% | 318,400 |
| 2017/05/24 | 1,637.5 | 1,652.5 | 1,600 | 1,622.5 | ±0 | ±0% | 288,600 |
| 2017/05/23 | 1,575 | 1,637.5 | 1,507.5 | 1,622.5 | +40 | +2.5% | 794,400 |
| 2017/05/22 | 1,650 | 1,700 | 1,562.5 | 1,582.5 | -17.5 | -1.1% | 907,000 |
| 2017/05/19 | 1,572.5 | 1,637.5 | 1,542.5 | 1,600 | +62.5 | +4.1% | 865,000 |
| 2017/05/18 | 1,400 | 1,562.5 | 1,399 | 1,537.5 | +117 | +8.2% | 1,191,000 |
| 2017/05/17 | 1,432.5 | 1,464 | 1,405 | 1,420.5 | -16.5 | -1.1% | 464,200 |
| 2017/05/16 | 1,375 | 1,442.5 | 1,368.5 | 1,437 | +37 | +2.6% | 509,400 |
| 2017/05/15 | 1,293.5 | 1,407.5 | 1,282.5 | 1,400 | +122.5 | +9.6% | 823,000 |
| 2017/05/12 | 1,250 | 1,277.5 | 1,240.5 | 1,277.5 | +12.5 | +1% | 258,400 |
| 2017/05/11 | 1,303.5 | 1,303.5 | 1,252.5 | 1,265 | -13.5 | -1.1% | 286,800 |
1901～
1950
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
