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 |
|---|---|---|---|---|---|---|---|
| 2012/03/28 | 77.8 | 79.5 | 77.8 | 77.8 | ±0 | ±0% | 49,800 |
| 2012/03/27 | 77.8 | 78.5 | 77.8 | 77.8 | +0.3 | +0.4% | 67,800 |
| 2012/03/26 | 76.7 | 77.8 | 76.6 | 77.5 | +0.9 | +1.2% | 46,800 |
| 2012/03/23 | 76.7 | 76.7 | 75.6 | 76.6 | -0.4 | -0.5% | 32,400 |
| 2012/03/22 | 77.5 | 77.6 | 77 | 77 | -0.5 | -0.6% | 25,800 |
| 2012/03/21 | 78.3 | 78.3 | 77.5 | 77.5 | -0.8 | -1% | 19,800 |
| 2012/03/19 | 79.2 | 79.2 | 77.2 | 78.3 | -0.5 | -0.6% | 55,800 |
| 2012/03/16 | 77.2 | 79 | 76.8 | 78.8 | +2.1 | +2.7% | 64,800 |
| 2012/03/15 | 76 | 76.7 | 76 | 76.7 | +0.5 | +0.7% | 37,200 |
| 2012/03/14 | 75.8 | 76.3 | 75.8 | 76.2 | +0.8 | +1.1% | 26,400 |
| 2012/03/13 | 75.3 | 75.5 | 75.2 | 75.4 | +0.3 | +0.4% | 26,400 |
| 2012/03/12 | 75 | 75.3 | 74.8 | 75.1 | +0.1 | +0.1% | 27,000 |
| 2012/03/09 | 74.8 | 75.2 | 74.8 | 75 | +0.5 | +0.7% | 37,200 |
| 2012/03/08 | 73.9 | 74.5 | 73.9 | 74.5 | +0.7 | +0.9% | 25,800 |
| 2012/03/07 | 73.6 | 73.8 | 73.4 | 73.8 | +0.2 | +0.3% | 12,600 |
| 2012/03/06 | 73.7 | 73.8 | 73.6 | 73.6 | +0.2 | +0.3% | 11,400 |
| 2012/03/05 | 73.4 | 73.6 | 73.4 | 73.4 | +0.1 | +0.1% | 22,800 |
| 2012/03/02 | 73.5 | 74 | 73.3 | 73.3 | -0.2 | -0.3% | 32,400 |
| 2012/03/01 | 74 | 74.2 | 73.5 | 73.5 | -0.5 | -0.7% | 17,400 |
| 2012/02/29 | 74 | 74.1 | 73.6 | 74 | ±0 | ±0% | 11,400 |
| 2012/02/28 | 73.7 | 74 | 73.5 | 74 | +0.3 | +0.4% | 23,400 |
| 2012/02/27 | 73.5 | 73.8 | 73.3 | 73.7 | -0.1 | -0.1% | 28,200 |
| 2012/02/24 | 74.2 | 74.2 | 73.3 | 73.8 | -0.4 | -0.5% | 12,600 |
| 2012/02/23 | 73.5 | 74.2 | 73.5 | 74.2 | +0.9 | +1.2% | 21,600 |
| 2012/02/22 | 73.2 | 73.5 | 73.2 | 73.3 | +0.2 | +0.3% | 17,400 |
| 2012/02/21 | 73.7 | 73.7 | 72.3 | 73.1 | -0.8 | -1.1% | 47,400 |
| 2012/02/20 | 73.9 | 74.9 | 73.8 | 73.9 | +0.5 | +0.7% | 63,000 |
| 2012/02/17 | 73.8 | 75.1 | 73.4 | 73.4 | +0.1 | +0.1% | 107,400 |
| 2012/02/16 | 73.3 | 74.2 | 73 | 73.3 | +0.2 | +0.3% | 59,400 |
| 2012/02/15 | 74.2 | 75 | 72.2 | 73.1 | -2 | -2.7% | 189,000 |
| 2012/02/14 | 81.8 | 81.8 | 75 | 75.1 | +5 | +7.1% | 620,400 |
| 2012/02/13 | 70.3 | 70.8 | 70.1 | 70.1 | -0.2 | -0.3% | 19,200 |
| 2012/02/10 | 70.8 | 70.8 | 70.2 | 70.3 | +0.3 | +0.4% | 9,000 |
| 2012/02/09 | 70 | 70.8 | 69.9 | 70 | ±0 | ±0% | 22,200 |
| 2012/02/08 | 70.3 | 70.3 | 69.9 | 70 | ±0 | ±0% | 15,000 |
| 2012/02/07 | 69.9 | 70 | 69.8 | 70 | +0.2 | +0.3% | 12,600 |
| 2012/02/06 | 69.8 | 69.9 | 69.8 | 69.8 | ±0 | ±0% | 9,000 |
| 2012/02/03 | 70 | 70.2 | 69.8 | 69.8 | -0.4 | -0.6% | 24,600 |
| 2012/02/02 | 70.2 | 70.3 | 70 | 70.2 | ±0 | ±0% | 11,400 |
| 2012/02/01 | 70 | 70.2 | 69.9 | 70.2 | +0.4 | +0.6% | 15,600 |
| 2012/01/31 | 70 | 70 | 69.7 | 69.8 | +0.1 | +0.1% | 11,400 |
| 2012/01/30 | 70 | 70 | 69.5 | 69.7 | +0.4 | +0.6% | 6,600 |
| 2012/01/27 | 69.5 | 69.7 | 69.3 | 69.3 | -0.2 | -0.3% | 6,000 |
| 2012/01/26 | 69.7 | 69.7 | 69.2 | 69.5 | ±0 | ±0% | 15,000 |
| 2012/01/25 | 69.3 | 69.5 | 69.3 | 69.5 | +0.2 | +0.3% | 8,400 |
| 2012/01/24 | 69.6 | 69.6 | 69.3 | 69.3 | -0.3 | -0.4% | 4,800 |
| 2012/01/23 | 69.2 | 69.6 | 69.1 | 69.6 | +0.3 | +0.4% | 12,600 |
| 2012/01/20 | 68.8 | 69.3 | 68.8 | 69.3 | +0.3 | +0.4% | 12,000 |
| 2012/01/19 | 69.3 | 69.3 | 68.9 | 69 | -0.3 | -0.4% | 8,400 |
| 2012/01/18 | 69.2 | 69.4 | 68.8 | 69.3 | +0.1 | +0.1% | 16,200 |
3251～
3300
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 | 20,900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 |
| 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 |
| 大黒屋 | 6,800円 | +67.2% | - | 0.00% | 80.00倍 | 29.96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
