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 |
|---|---|---|---|---|---|---|---|
| 2012/11/02 | 89.8 | 90.7 | 89.8 | 90.7 | +0.9 | +1% | 12,600 |
| 2012/11/01 | 89.7 | 90 | 89.7 | 89.8 | +0.3 | +0.3% | 11,400 |
| 2012/10/31 | 89.3 | 89.7 | 89.3 | 89.5 | +0.2 | +0.2% | 10,800 |
| 2012/10/30 | 89.5 | 89.5 | 88.7 | 89.3 | +0.5 | +0.6% | 11,400 |
| 2012/10/29 | 88.8 | 89.3 | 88.8 | 88.8 | ±0 | ±0% | 24,600 |
| 2012/10/26 | 88.8 | 89 | 88.7 | 88.8 | +0.3 | +0.3% | 11,400 |
| 2012/10/25 | 88.8 | 88.8 | 88.5 | 88.5 | -0.2 | -0.2% | 7,200 |
| 2012/10/24 | 88.7 | 88.7 | 88.3 | 88.7 | ±0 | ±0% | 8,400 |
| 2012/10/23 | 88.5 | 88.7 | 88.5 | 88.7 | ±0 | ±0% | 7,200 |
| 2012/10/22 | 88.7 | 89 | 88.5 | 88.7 | -0.1 | -0.1% | 9,000 |
| 2012/10/19 | 88.2 | 88.8 | 88.2 | 88.8 | +0.5 | +0.6% | 9,000 |
| 2012/10/18 | 88 | 88.7 | 88 | 88.3 | +0.1 | +0.1% | 11,400 |
| 2012/10/17 | 88 | 88.8 | 88 | 88.2 | +0.2 | +0.2% | 11,400 |
| 2012/10/16 | 88.5 | 88.7 | 88 | 88 | -0.2 | -0.2% | 11,400 |
| 2012/10/15 | 89.2 | 89.2 | 88.2 | 88.2 | -0.8 | -0.9% | 15,600 |
| 2012/10/12 | 88.8 | 89.2 | 88.5 | 89 | +0.2 | +0.2% | 5,400 |
| 2012/10/11 | 88.8 | 89 | 88.5 | 88.8 | +0.3 | +0.3% | 3,600 |
| 2012/10/10 | 88.2 | 89.2 | 88.2 | 88.5 | -0.2 | -0.2% | 10,200 |
| 2012/10/09 | 88.8 | 89.3 | 88.2 | 88.7 | +0.7 | +0.8% | 28,800 |
| 2012/10/05 | 87.2 | 88 | 87.2 | 88 | +0.5 | +0.6% | 10,800 |
| 2012/10/04 | 86.8 | 87.5 | 86.8 | 87.5 | +0.7 | +0.8% | 8,400 |
| 2012/10/03 | 86.8 | 87.5 | 86.8 | 86.8 | -0.7 | -0.8% | 7,800 |
| 2012/10/02 | 87.5 | 87.5 | 86.8 | 87.5 | ±0 | ±0% | 10,200 |
| 2012/10/01 | 87.5 | 87.5 | 86.8 | 87.5 | +0.7 | +0.8% | 12,000 |
| 2012/09/28 | 86.8 | 87.5 | 86.7 | 86.8 | +0.3 | +0.3% | 15,600 |
| 2012/09/27 | 86.8 | 86.8 | 86.5 | 86.5 | -0.2 | -0.2% | 10,800 |
| 2012/09/26 | 85.7 | 86.7 | 85.5 | 86.7 | +1 | +1.2% | 17,400 |
| 2012/09/25 | 86.5 | 86.5 | 85 | 85.7 | +0.7 | +0.8% | 18,600 |
| 2012/09/24 | 85 | 85.2 | 84.7 | 85 | +0.5 | +0.6% | 12,600 |
| 2012/09/21 | 84 | 84.7 | 84 | 84.5 | +0.7 | +0.8% | 11,400 |
| 2012/09/20 | 83.8 | 84.2 | 83.8 | 83.8 | +0.1 | +0.1% | 10,800 |
| 2012/09/19 | 83.8 | 84.2 | 83.7 | 83.7 | ±0 | ±0% | 11,400 |
| 2012/09/18 | 83.7 | 83.8 | 83.3 | 83.7 | +0.4 | +0.5% | 19,200 |
| 2012/09/14 | 84 | 84.2 | 83.3 | 83.3 | -0.7 | -0.8% | 10,800 |
| 2012/09/13 | 83.7 | 84.2 | 83.5 | 84 | +0.5 | +0.6% | 14,400 |
| 2012/09/12 | 83.7 | 83.8 | 83.5 | 83.5 | -0.5 | -0.6% | 4,200 |
| 2012/09/11 | 84 | 84.2 | 83.5 | 84 | +0.7 | +0.8% | 14,400 |
| 2012/09/10 | 83.3 | 84 | 83.3 | 83.3 | -0.5 | -0.6% | 15,000 |
| 2012/09/07 | 83.8 | 83.8 | 83.3 | 83.8 | +0.5 | +0.6% | 9,600 |
| 2012/09/06 | 84 | 84 | 83.3 | 83.3 | -0.7 | -0.8% | 2,400 |
| 2012/09/05 | 83.8 | 84 | 83 | 84 | +1 | +1.2% | 7,200 |
| 2012/09/04 | 83.3 | 83.3 | 83 | 83 | -0.2 | -0.2% | 8,400 |
| 2012/09/03 | 83 | 83.7 | 83 | 83.2 | +0.2 | +0.2% | 3,600 |
| 2012/08/31 | 83.8 | 83.8 | 83 | 83 | -0.3 | -0.4% | 10,200 |
| 2012/08/30 | 84 | 84 | 83.3 | 83.3 | -0.5 | -0.6% | 6,600 |
| 2012/08/29 | 83.5 | 83.8 | 83.5 | 83.8 | +0.5 | +0.6% | 3,000 |
| 2012/08/28 | 83.5 | 84.2 | 83.3 | 83.3 | ±0 | ±0% | 9,000 |
| 2012/08/27 | 83.7 | 83.8 | 83.3 | 83.3 | -0.2 | -0.2% | 8,400 |
| 2012/08/24 | 83.7 | 83.8 | 83.3 | 83.5 | -0.2 | -0.2% | 5,400 |
| 2012/08/23 | 83.5 | 83.7 | 83.3 | 83.7 | +0.2 | +0.2% | 6,600 |
3101～
3150
件表示中 / 4602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 | 20,900円 | +2.3% | +24.3% | 0.00% | 234.83倍 | 4.04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 |
| バルニバーヒ | 118,600円 | +8.5% | +36.7% | 0.63% | 20.95倍 | 2.26倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| 千趣会 | 24,400円 | -7.9% | - | 0.00% | 2.75倍 | 0.85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 | 115,100円 | +0.4% | - | 2.35% | 177.35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 |
市場注目の銘柄
チャート関連のコラム
