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 |
|---|---|---|---|---|---|---|---|
| 2012/06/12 | 88.5 | 88.7 | 88 | 88.2 | +0.2 | +0.2% | 15,600 |
| 2012/06/11 | 88.3 | 88.3 | 87.8 | 88 | +0.2 | +0.2% | 18,000 |
| 2012/06/08 | 87.5 | 88 | 87.5 | 87.8 | +0.3 | +0.3% | 9,600 |
| 2012/06/07 | 87.7 | 88.2 | 87.5 | 87.5 | -0.3 | -0.3% | 15,600 |
| 2012/06/06 | 87.8 | 87.8 | 85.8 | 87.8 | +0.3 | +0.3% | 27,600 |
| 2012/06/05 | 86.7 | 87.5 | 86.7 | 87.5 | +1.3 | +1.5% | 9,000 |
| 2012/06/04 | 87.2 | 87.5 | 86.2 | 86.2 | -1.3 | -1.5% | 31,800 |
| 2012/06/01 | 87.5 | 88 | 87.5 | 87.5 | -0.7 | -0.8% | 12,600 |
| 2012/05/31 | 88.5 | 88.5 | 88 | 88.2 | -0.3 | -0.3% | 16,800 |
| 2012/05/30 | 88.7 | 89.7 | 88.5 | 88.5 | +0.3 | +0.3% | 16,200 |
| 2012/05/29 | 87.2 | 88.2 | 86.8 | 88.2 | +1.4 | +1.6% | 23,400 |
| 2012/05/28 | 86.7 | 86.8 | 85.3 | 86.8 | +1.8 | +2.1% | 22,200 |
| 2012/05/25 | 85.7 | 86.5 | 85 | 85 | -0.7 | -0.8% | 15,000 |
| 2012/05/24 | 85.5 | 85.7 | 85.2 | 85.7 | +0.4 | +0.5% | 7,800 |
| 2012/05/23 | 85.5 | 85.5 | 85 | 85.3 | ±0 | ±0% | 15,600 |
| 2012/05/22 | 83.8 | 85.3 | 83.8 | 85.3 | +1.6 | +1.9% | 9,600 |
| 2012/05/21 | 84.3 | 84.3 | 83.5 | 83.7 | -0.5 | -0.6% | 15,000 |
| 2012/05/18 | 84.7 | 85 | 83.8 | 84.2 | -0.5 | -0.6% | 16,200 |
| 2012/05/17 | 84.7 | 84.7 | 83.5 | 84.7 | +0.7 | +0.8% | 9,000 |
| 2012/05/16 | 82.6 | 85.7 | 82.6 | 84 | +0.9 | +1.1% | 21,000 |
| 2012/05/15 | 83.8 | 85 | 82.7 | 83.1 | -2.2 | -2.6% | 55,800 |
| 2012/05/14 | 85 | 85.3 | 83.7 | 85.3 | ±0 | ±0% | 27,000 |
| 2012/05/11 | 85.5 | 86.5 | 85.3 | 85.3 | -0.4 | -0.5% | 9,000 |
| 2012/05/10 | 86.2 | 86.3 | 84.2 | 85.7 | -0.5 | -0.6% | 13,800 |
| 2012/05/09 | 85.3 | 86.2 | 85.3 | 86.2 | -0.1 | -0.1% | 9,000 |
| 2012/05/08 | 83.8 | 86.5 | 83.8 | 86.3 | +2.5 | +3% | 15,600 |
| 2012/05/07 | 86.7 | 87 | 83.3 | 83.8 | -3.2 | -3.7% | 73,800 |
| 2012/05/02 | 88.7 | 88.7 | 86.5 | 87 | -2.2 | -2.5% | 31,200 |
| 2012/05/01 | 89.2 | 89.2 | 87.5 | 89.2 | -0.8 | -0.9% | 48,600 |
| 2012/04/27 | 89.2 | 90.3 | 88.8 | 90 | +1 | +1.1% | 29,400 |
| 2012/04/26 | 90 | 90 | 88.8 | 89 | -0.3 | -0.3% | 10,800 |
| 2012/04/25 | 89.7 | 90 | 88.3 | 89.3 | -0.4 | -0.4% | 28,800 |
| 2012/04/24 | 87.8 | 89.7 | 86.8 | 89.7 | +1.9 | +2.2% | 54,600 |
| 2012/04/23 | 89.2 | 89.3 | 87.8 | 87.8 | -1.4 | -1.6% | 28,200 |
| 2012/04/20 | 89.2 | 89.5 | 88.3 | 89.2 | -0.3 | -0.3% | 20,400 |
| 2012/04/19 | 88.8 | 89.5 | 87.7 | 89.5 | +2.8 | +3.2% | 28,800 |
| 2012/04/18 | 88.3 | 88.3 | 86.7 | 86.7 | ±0 | ±0% | 34,200 |
| 2012/04/17 | 85 | 86.7 | 85 | 86.7 | +1.9 | +2.2% | 40,200 |
| 2012/04/16 | 83.8 | 85 | 83.7 | 84.8 | +1 | +1.2% | 18,000 |
| 2012/04/13 | 84.3 | 84.5 | 83.7 | 83.8 | +0.1 | +0.1% | 18,600 |
| 2012/04/12 | 84 | 84.3 | 83.7 | 83.7 | ±0 | ±0% | 19,800 |
| 2012/04/11 | 83.8 | 84.2 | 83.2 | 83.7 | ±0 | ±0% | 28,800 |
| 2012/04/10 | 83.5 | 84.3 | 83.5 | 83.7 | +0.4 | +0.5% | 11,400 |
| 2012/04/09 | 84.8 | 84.8 | 83.3 | 83.3 | -1.5 | -1.8% | 28,800 |
| 2012/04/06 | 85 | 85.3 | 84.5 | 84.8 | +0.3 | +0.4% | 14,400 |
| 2012/04/05 | 83.8 | 84.5 | 83 | 84.5 | -1.8 | -2.1% | 56,400 |
| 2012/04/04 | 86.7 | 86.7 | 83.8 | 86.3 | -1.2 | -1.4% | 72,000 |
| 2012/04/03 | 87.8 | 88.2 | 85 | 87.5 | -0.3 | -0.3% | 64,800 |
| 2012/04/02 | 86.5 | 88 | 85 | 87.8 | +4.8 | +5.8% | 73,200 |
| 2012/03/30 | 81.3 | 83.5 | 81.3 | 83 | +2.2 | +2.7% | 73,800 |
3201～
3250
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
