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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/22 | 70.3 | 70.3 | 70.2 | 70.2 | -0.1 | -0.1% | 2,400 |
| 2010/10/21 | 70.8 | 70.8 | 70.3 | 70.3 | +0.1 | +0.1% | 1,800 |
| 2010/10/20 | 70.3 | 70.3 | 70.2 | 70.2 | -0.1 | -0.1% | 1,200 |
| 2010/10/19 | 70.8 | 70.8 | 70.3 | 70.3 | +0.1 | +0.1% | 7,200 |
| 2010/10/18 | 70.8 | 70.8 | 70.2 | 70.2 | -0.6 | -0.8% | 4,800 |
| 2010/10/15 | 70.8 | 70.8 | 70 | 70.8 | +0.5 | +0.7% | 9,000 |
| 2010/10/14 | 70.2 | 70.4 | 70 | 70.3 | +0.1 | +0.1% | 5,400 |
| 2010/10/13 | 69.8 | 70.2 | 69.8 | 70.2 | +0.4 | +0.6% | 4,200 |
| 2010/10/12 | 69.9 | 70 | 69.8 | 69.8 | -0.1 | -0.1% | 6,000 |
| 2010/10/08 | 69.9 | 69.9 | 68.8 | 69.9 | ±0 | ±0% | 3,600 |
| 2010/10/07 | 68.7 | 70 | 68.7 | 69.9 | +1.2 | +1.7% | 4,800 |
| 2010/10/06 | 68.6 | 68.7 | 68.6 | 68.7 | ±0 | ±0% | 3,600 |
| 2010/10/05 | 68.7 | 68.7 | 68.7 | 68.7 | ±0 | ±0% | 3,000 |
| 2010/10/04 | 68.3 | 68.7 | 68.3 | 68.7 | +0.4 | +0.6% | 5,400 |
| 2010/10/01 | 69.9 | 69.9 | 68.3 | 68.3 | -1.6 | -2.3% | 10,800 |
| 2010/09/30 | 70 | 70 | 69.9 | 69.9 | -0.1 | -0.1% | 5,400 |
| 2010/09/29 | 68.7 | 70 | 68.3 | 70 | +1.7 | +2.5% | 7,800 |
| 2010/09/28 | 66.8 | 68.3 | 66.8 | 68.3 | +1.5 | +2.2% | 5,400 |
| 2010/09/27 | 67.7 | 67.7 | 66.8 | 66.8 | -0.9 | -1.3% | 7,800 |
| 2010/09/24 | 66.8 | 67.7 | 66.8 | 67.7 | +0.9 | +1.3% | 5,400 |
| 2010/09/22 | 67.5 | 67.5 | 66.8 | 66.8 | -0.9 | -1.3% | 12,600 |
| 2010/09/21 | 68.2 | 68.3 | 67.5 | 67.7 | -0.5 | -0.7% | 8,400 |
| 2010/09/17 | 68.3 | 68.3 | 68.2 | 68.2 | -0.2 | -0.3% | 3,000 |
| 2010/09/16 | 68.5 | 68.5 | 68.3 | 68.4 | -0.6 | -0.9% | 11,400 |
| 2010/09/15 | 69 | 69 | 67.8 | 69 | +1 | +1.5% | 6,600 |
| 2010/09/14 | 67.5 | 68 | 67.5 | 68 | +0.5 | +0.7% | 7,200 |
| 2010/09/13 | 67.5 | 68.3 | 67.5 | 67.5 | ±0 | ±0% | 7,800 |
| 2010/09/10 | 66.9 | 68 | 66.9 | 67.5 | +0.5 | +0.7% | 2,400 |
| 2010/09/09 | 66.9 | 68 | 66.7 | 67 | +0.3 | +0.4% | 9,600 |
| 2010/09/08 | 66.7 | 66.7 | 66.7 | 66.7 | -0.3 | -0.4% | 600 |
| 2010/09/07 | 67 | 67 | 65.8 | 67 | +0.3 | +0.4% | 13,800 |
| 2010/09/06 | 67.5 | 67.5 | 66.7 | 66.7 | -0.8 | -1.2% | 3,000 |
| 2010/09/03 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 1,200 |
| 2010/09/02 | 68.3 | 68.3 | 67.5 | 67.5 | -0.8 | -1.2% | 3,000 |
| 2010/09/01 | 68.2 | 68.3 | 68.2 | 68.3 | +0.1 | +0.1% | 6,000 |
| 2010/08/31 | 67.7 | 68.5 | 67.7 | 68.2 | +1.4 | +2.1% | 6,000 |
| 2010/08/30 | 65.8 | 68.3 | 65.8 | 66.8 | -1.4 | -2.1% | 7,800 |
| 2010/08/27 | 67.8 | 68.2 | 67.5 | 68.2 | +1.5 | +2.2% | 3,000 |
| 2010/08/26 | 65.7 | 66.7 | 65.5 | 66.7 | +1 | +1.5% | 7,800 |
| 2010/08/25 | 65.8 | 66.3 | 65.7 | 65.7 | -0.6 | -0.9% | 12,000 |
| 2010/08/24 | 67.8 | 67.8 | 66.3 | 66.3 | -1.8 | -2.6% | 6,600 |
| 2010/08/23 | 68.3 | 68.6 | 68.1 | 68.1 | -0.5 | -0.7% | 6,600 |
| 2010/08/20 | 68.6 | 68.6 | 68.6 | 68.6 | ±0 | ±0% | 3,000 |
| 2010/08/19 | 68.5 | 68.6 | 68.5 | 68.6 | +0.1 | +0.1% | 1,200 |
| 2010/08/18 | 69.7 | 69.7 | 68.5 | 68.5 | -1.3 | -1.9% | 1,200 |
| 2010/08/17 | 69.8 | 69.8 | 69.8 | 69.8 | +0.8 | +1.2% | 1,200 |
| 2010/08/16 | 68.2 | 69 | 68.2 | 69 | +0.8 | +1.2% | 4,200 |
3551～
3600
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
