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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 68.2 | 68.2 | 67.8 | 67.8 | -0.5 | -0.7% | 5,400 |
| 2011/08/19 | 68.7 | 68.7 | 68.3 | 68.3 | -0.5 | -0.7% | 4,200 |
| 2011/08/18 | 68.5 | 68.8 | 68.3 | 68.8 | +0.3 | +0.4% | 6,000 |
| 2011/08/17 | 68.4 | 68.8 | 68.4 | 68.5 | +0.3 | +0.4% | 5,400 |
| 2011/08/16 | 67.8 | 68.2 | 67.8 | 68.2 | +0.4 | +0.6% | 7,800 |
| 2011/08/15 | 68.3 | 68.3 | 67.7 | 67.8 | ±0 | ±0% | 7,200 |
| 2011/08/12 | 67.8 | 68.2 | 67.7 | 67.8 | +0.1 | +0.1% | 3,000 |
| 2011/08/11 | 67.7 | 68.2 | 67.6 | 67.7 | -0.8 | -1.2% | 5,400 |
| 2011/08/10 | 68.5 | 68.5 | 68 | 68.5 | +1.5 | +2.2% | 8,400 |
| 2011/08/09 | 67.2 | 67.2 | 66.5 | 67 | -0.8 | -1.2% | 31,200 |
| 2011/08/08 | 67.6 | 67.8 | 67.5 | 67.8 | +0.2 | +0.3% | 13,800 |
| 2011/08/05 | 68.2 | 68.2 | 67.6 | 67.6 | -0.7 | -1% | 15,600 |
| 2011/08/04 | 68.3 | 68.8 | 68.3 | 68.3 | -0.5 | -0.7% | 9,000 |
| 2011/08/03 | 68.4 | 68.8 | 68.4 | 68.8 | ±0 | ±0% | 4,800 |
| 2011/08/02 | 68.6 | 68.8 | 68.3 | 68.8 | +0.2 | +0.3% | 10,200 |
| 2011/08/01 | 68.3 | 69.2 | 68.3 | 68.6 | +0.3 | +0.4% | 7,800 |
| 2011/07/29 | 68.6 | 68.6 | 68.3 | 68.3 | ±0 | ±0% | 6,600 |
| 2011/07/28 | 68.4 | 68.6 | 68.3 | 68.3 | -0.3 | -0.4% | 4,800 |
| 2011/07/27 | 69 | 69 | 68.3 | 68.6 | +0.2 | +0.3% | 9,600 |
| 2011/07/26 | 68.5 | 68.5 | 68.3 | 68.4 | -0.4 | -0.6% | 16,200 |
| 2011/07/25 | 68.5 | 68.8 | 68.4 | 68.8 | +0.3 | +0.4% | 4,800 |
| 2011/07/22 | 68.3 | 68.5 | 68.3 | 68.5 | +0.1 | +0.1% | 18,000 |
| 2011/07/21 | 69.2 | 69.2 | 68.4 | 68.4 | -0.8 | -1.2% | 20,400 |
| 2011/07/20 | 68.8 | 69.2 | 68.7 | 69.2 | +0.4 | +0.6% | 9,600 |
| 2011/07/19 | 69.4 | 69.4 | 68.8 | 68.8 | -1.7 | -2.4% | 24,000 |
| 2011/07/15 | 71.6 | 71.6 | 69.7 | 70.5 | -1 | -1.4% | 8,400 |
| 2011/07/14 | 70.8 | 71.5 | 68.8 | 71.5 | +0.7 | +1% | 24,000 |
| 2011/07/13 | 70.2 | 70.8 | 68.8 | 70.8 | +0.5 | +0.7% | 32,400 |
| 2011/07/12 | 69.3 | 70.3 | 69.2 | 70.3 | +1 | +1.4% | 36,000 |
| 2011/07/11 | 69.2 | 69.8 | 69.2 | 69.3 | +0.5 | +0.7% | 10,800 |
| 2011/07/08 | 69.2 | 69.5 | 68.8 | 68.8 | -0.4 | -0.6% | 10,200 |
| 2011/07/07 | 69.2 | 69.3 | 68.7 | 69.2 | ±0 | ±0% | 12,000 |
| 2011/07/06 | 69 | 69.2 | 68.3 | 69.2 | +0.9 | +1.3% | 16,800 |
| 2011/07/05 | 68.9 | 68.9 | 68.3 | 68.3 | -0.2 | -0.3% | 14,400 |
| 2011/07/04 | 68.7 | 69 | 68.4 | 68.5 | -0.2 | -0.3% | 17,400 |
| 2011/07/01 | 68.3 | 68.7 | 68.2 | 68.7 | +0.7 | +1% | 7,200 |
| 2011/06/30 | 68.7 | 68.8 | 67.8 | 68 | -0.2 | -0.3% | 26,400 |
| 2011/06/29 | 68.3 | 69 | 68.1 | 68.2 | +0.1 | +0.1% | 31,800 |
| 2011/06/28 | 67.7 | 69.5 | 67.5 | 68.1 | -6.6 | -8.8% | 147,600 |
| 2011/06/27 | 73 | 74.7 | 72.9 | 74.7 | +1.9 | +2.6% | 103,800 |
| 2011/06/24 | 72.4 | 72.8 | 72.4 | 72.8 | +0.4 | +0.6% | 30,000 |
| 2011/06/23 | 72.3 | 72.4 | 72.2 | 72.4 | +0.1 | +0.1% | 22,200 |
| 2011/06/22 | 72.3 | 72.3 | 71.7 | 72.3 | ±0 | ±0% | 21,000 |
| 2011/06/21 | 71.7 | 72.4 | 71.7 | 72.3 | -0.2 | -0.3% | 26,400 |
| 2011/06/20 | 72.3 | 72.5 | 72.2 | 72.5 | +0.2 | +0.3% | 14,400 |
| 2011/06/17 | 71.8 | 72.3 | 71.8 | 72.3 | -0.2 | -0.3% | 15,000 |
| 2011/06/16 | 72.6 | 72.6 | 72.2 | 72.5 | -0.2 | -0.3% | 19,200 |
| 2011/06/15 | 72.8 | 72.8 | 72.6 | 72.7 | -0.1 | -0.1% | 20,400 |
| 2011/06/14 | 72.7 | 72.8 | 72.7 | 72.8 | ±0 | ±0% | 18,600 |
| 2011/06/13 | 73.2 | 73.2 | 72.6 | 72.8 | -0.2 | -0.3% | 22,200 |
3351～
3400
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
