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 |
|---|---|---|---|---|---|---|---|
| 2011/01/07 | 69.9 | 70.8 | 69.9 | 70.5 | +0.7 | +1% | 11,400 |
| 2011/01/06 | 69.7 | 69.8 | 69.7 | 69.8 | +0.1 | +0.1% | 4,200 |
| 2011/01/05 | 69.4 | 69.8 | 69.3 | 69.7 | +0.3 | +0.4% | 9,000 |
| 2011/01/04 | 68.6 | 69.4 | 68.6 | 69.4 | +0.8 | +1.2% | 8,400 |
| 2010/12/30 | 68.7 | 69.2 | 68.6 | 68.6 | -0.2 | -0.3% | 12,000 |
| 2010/12/29 | 69.2 | 69.2 | 68.7 | 68.8 | -0.7 | -1% | 25,200 |
| 2010/12/28 | 70.3 | 70.3 | 67.4 | 69.5 | -7 | -9.2% | 111,600 |
| 2010/12/27 | 76.4 | 76.8 | 75.8 | 76.5 | +0.4 | +0.5% | 87,000 |
| 2010/12/24 | 76 | 76.3 | 75.7 | 76.1 | +0.3 | +0.4% | 52,200 |
| 2010/12/22 | 76.4 | 76.6 | 75.8 | 75.8 | -0.6 | -0.8% | 49,800 |
| 2010/12/21 | 76.3 | 76.4 | 75.8 | 76.4 | +0.1 | +0.1% | 31,800 |
| 2010/12/20 | 76.3 | 76.5 | 75.8 | 76.3 | ±0 | ±0% | 36,600 |
| 2010/12/17 | 75.8 | 76.3 | 75.8 | 76.3 | +0.1 | +0.1% | 27,000 |
| 2010/12/16 | 76.3 | 76.3 | 75.8 | 76.2 | +0.3 | +0.4% | 19,200 |
| 2010/12/15 | 75.8 | 76.1 | 75.8 | 75.9 | -0.4 | -0.5% | 25,800 |
| 2010/12/14 | 76.1 | 76.3 | 75.7 | 76.3 | +0.1 | +0.1% | 42,600 |
| 2010/12/13 | 76.4 | 76.5 | 76.2 | 76.2 | -0.1 | -0.1% | 18,000 |
| 2010/12/10 | 76.4 | 76.4 | 76.2 | 76.3 | +0.6 | +0.8% | 17,400 |
| 2010/12/09 | 76.6 | 76.6 | 75.7 | 75.7 | -0.6 | -0.8% | 19,200 |
| 2010/12/08 | 75.8 | 76.3 | 75.8 | 76.3 | +0.6 | +0.8% | 22,200 |
| 2010/12/07 | 75.4 | 75.8 | 75.4 | 75.7 | +0.3 | +0.4% | 12,600 |
| 2010/12/06 | 76.3 | 76.3 | 75.4 | 75.4 | -0.4 | -0.5% | 28,200 |
| 2010/12/03 | 75.8 | 76.3 | 75.8 | 75.8 | ±0 | ±0% | 6,600 |
| 2010/12/02 | 76.6 | 76.6 | 75.8 | 75.8 | -0.7 | -0.9% | 9,000 |
| 2010/12/01 | 75.6 | 76.5 | 75.6 | 76.5 | +0.9 | +1.2% | 5,400 |
| 2010/11/30 | 76.2 | 76.2 | 75.5 | 75.6 | -0.6 | -0.8% | 12,000 |
| 2010/11/29 | 76.5 | 76.5 | 75.8 | 76.2 | -0.3 | -0.4% | 13,800 |
| 2010/11/26 | 77.3 | 77.3 | 74.5 | 76.5 | +1.6 | +2.1% | 21,600 |
| 2010/11/25 | 74 | 74.9 | 73.8 | 74.9 | +1.3 | +1.8% | 16,200 |
| 2010/11/24 | 73.8 | 73.8 | 73.3 | 73.6 | ±0 | ±0% | 12,600 |
| 2010/11/22 | 72.5 | 73.6 | 72.5 | 73.6 | +1.3 | +1.8% | 7,800 |
| 2010/11/19 | 71.8 | 72.3 | 71.8 | 72.3 | +0.6 | +0.8% | 7,800 |
| 2010/11/18 | 71.7 | 71.7 | 71.7 | 71.7 | ±0 | ±0% | 3,000 |
| 2010/11/17 | 71.7 | 71.7 | 71.3 | 71.7 | ±0 | ±0% | 7,200 |
| 2010/11/16 | 71.7 | 71.7 | 71.3 | 71.7 | +0.2 | +0.3% | 6,600 |
| 2010/11/15 | 71.5 | 71.6 | 71.5 | 71.5 | ±0 | ±0% | 9,600 |
| 2010/11/12 | 71.3 | 71.5 | 71.3 | 71.5 | +0.2 | +0.3% | 9,600 |
| 2010/11/11 | 70.8 | 71.5 | 70.8 | 71.3 | +0.9 | +1.3% | 4,200 |
| 2010/11/10 | 70 | 70.8 | 69.8 | 70.4 | +0.6 | +0.9% | 11,400 |
| 2010/11/09 | 70 | 70 | 69.8 | 69.8 | -0.2 | -0.3% | 8,400 |
| 2010/11/08 | 70.2 | 70.2 | 69.8 | 70 | +0.3 | +0.4% | 7,200 |
| 2010/11/05 | 69.8 | 69.8 | 69.7 | 69.7 | ±0 | ±0% | 6,600 |
| 2010/11/04 | 69.3 | 69.7 | 69.2 | 69.7 | +1 | +1.5% | 3,000 |
| 2010/11/02 | 69.8 | 69.8 | 68.7 | 68.7 | ±0 | ±0% | 3,600 |
| 2010/11/01 | 68.7 | 68.7 | 68.7 | 68.7 | -0.6 | -0.9% | 7,800 |
| 2010/10/29 | 70.2 | 70.2 | 69.3 | 69.3 | ±0 | ±0% | 4,800 |
| 2010/10/28 | 69.3 | 70 | 69.3 | 69.3 | -0.2 | -0.3% | 3,000 |
| 2010/10/27 | 69.6 | 70.8 | 69.2 | 69.5 | -0.1 | -0.1% | 6,000 |
| 2010/10/26 | 70 | 70 | 69.6 | 69.6 | -0.4 | -0.6% | 7,800 |
| 2010/10/25 | 70 | 70.2 | 70 | 70 | -0.2 | -0.3% | 6,000 |
3551～
3600
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 | 20,600円 | +2.3% | +24.3% | 0.00% | 231.46倍 | 3.98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 | 24,200円 | -7.9% | - | 0.00% | 2.73倍 | 0.84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 | 114,800円 | +0.4% | - | 2.35% | 176.89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 | 7,100円 | +67.2% | - | 0.00% | 83.53倍 | 31.28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
