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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 78.6 | 78.7 | 77.5 | 78.7 | +1.3 | +1.7% | 4,200 |
| 2010/03/11 | 77.5 | 77.7 | 77.4 | 77.4 | ±0 | ±0% | 3,600 |
| 2010/03/10 | 77.4 | 77.4 | 77.4 | 77.4 | ±0 | ±0% | 1,800 |
| 2010/03/09 | 77.4 | 77.4 | 77.2 | 77.4 | +0.5 | +0.7% | 1,800 |
| 2010/03/08 | 77.4 | 77.4 | 76.7 | 76.9 | -0.5 | -0.6% | 7,800 |
| 2010/03/05 | 76.7 | 77.4 | 76.7 | 77.4 | +0.7 | +0.9% | 4,200 |
| 2010/03/04 | 76.7 | 76.7 | 75.8 | 76.7 | +0.9 | +1.2% | 4,200 |
| 2010/03/03 | 75.4 | 75.8 | 75.4 | 75.8 | +0.5 | +0.7% | 3,000 |
| 2010/03/02 | 76.3 | 76.3 | 75.2 | 75.3 | -1 | -1.3% | 3,000 |
| 2010/03/01 | 74.5 | 76.3 | 74.5 | 76.3 | +1.8 | +2.4% | 3,000 |
| 2010/02/26 | 73.8 | 74.5 | 73.8 | 74.5 | +0.7 | +0.9% | 6,000 |
| 2010/02/25 | 74.2 | 74.2 | 73.8 | 73.8 | -0.4 | -0.5% | 3,000 |
| 2010/02/24 | 74.2 | 75 | 73.8 | 74.2 | ±0 | ±0% | 12,000 |
| 2010/02/23 | 73.3 | 74.2 | 73.3 | 74.2 | +0.9 | +1.2% | 19,800 |
| 2010/02/22 | 75.3 | 75.3 | 73.3 | 73.3 | -4.4 | -5.7% | 42,000 |
| 2010/02/19 | 77.8 | 77.8 | 76.5 | 77.7 | -0.6 | -0.8% | 19,200 |
| 2010/02/18 | 78.5 | 79.8 | 78 | 78.3 | -0.4 | -0.5% | 12,000 |
| 2010/02/17 | 78.6 | 78.7 | 78.6 | 78.7 | -0.6 | -0.8% | 3,000 |
| 2010/02/16 | 80 | 80 | 79.2 | 79.3 | -0.9 | -1.1% | 15,600 |
| 2010/02/15 | 82 | 82 | 80.2 | 80.2 | -1.5 | -1.8% | 9,000 |
| 2010/02/12 | 82 | 82.7 | 80.8 | 81.7 | -0.8 | -1% | 21,600 |
| 2010/02/10 | 82.7 | 82.7 | 82.5 | 82.5 | -0.2 | -0.2% | 2,400 |
| 2010/02/09 | 82 | 82.7 | 82 | 82.7 | +0.2 | +0.2% | 3,000 |
| 2010/02/08 | 82.5 | 82.7 | 82.2 | 82.5 | -0.2 | -0.2% | 9,600 |
| 2010/02/05 | 83.2 | 83.2 | 82.6 | 82.7 | -0.5 | -0.6% | 10,800 |
| 2010/02/04 | 83.8 | 84.5 | 83.2 | 83.2 | -0.1 | -0.1% | 2,400 |
| 2010/02/03 | 83.7 | 83.7 | 83.2 | 83.3 | -0.4 | -0.5% | 9,000 |
| 2010/02/02 | 83 | 83.7 | 83 | 83.7 | +0.7 | +0.8% | 3,600 |
| 2010/02/01 | 83 | 83.3 | 83 | 83 | ±0 | ±0% | 3,000 |
| 2010/01/29 | 83.7 | 83.7 | 83 | 83 | -0.7 | -0.8% | 11,400 |
| 2010/01/28 | 82.6 | 83.8 | 82.6 | 83.7 | +1.1 | +1.3% | 18,600 |
| 2010/01/27 | 82.9 | 82.9 | 82.5 | 82.6 | -0.5 | -0.6% | 11,400 |
| 2010/01/26 | 83 | 83.3 | 83 | 83.1 | -0.2 | -0.2% | 6,600 |
| 2010/01/25 | 83.3 | 83.7 | 83 | 83.3 | -0.7 | -0.8% | 10,200 |
| 2010/01/22 | 83.5 | 84 | 82.8 | 84 | +0.5 | +0.6% | 21,000 |
| 2010/01/21 | 83.5 | 83.5 | 83.3 | 83.5 | -0.5 | -0.6% | 8,400 |
| 2010/01/20 | 84 | 84 | 84 | 84 | +0.2 | +0.2% | 3,000 |
| 2010/01/19 | 83.5 | 84.2 | 83.2 | 83.8 | ±0 | ±0% | 24,000 |
| 2010/01/18 | 83.7 | 83.8 | 83.7 | 83.8 | +0.3 | +0.4% | 8,400 |
| 2010/01/15 | 84.2 | 84.2 | 83.5 | 83.5 | +0.2 | +0.2% | 9,000 |
| 2010/01/14 | 83.5 | 84 | 83.2 | 83.3 | ±0 | ±0% | 13,800 |
| 2010/01/13 | 83.5 | 83.7 | 83.3 | 83.3 | -0.2 | -0.2% | 9,600 |
| 2010/01/12 | 83.3 | 84.3 | 83.3 | 83.5 | +0.2 | +0.2% | 10,800 |
| 2010/01/08 | 84.3 | 84.7 | 83 | 83.3 | -1 | -1.2% | 26,400 |
| 2010/01/07 | 83.3 | 85.7 | 83.3 | 84.3 | +1.1 | +1.3% | 15,600 |
| 2010/01/06 | 88.3 | 88.3 | 82.6 | 83.2 | -5.3 | -6% | 54,600 |
| 2010/01/05 | 90.2 | 90.2 | 88.3 | 88.5 | -1.7 | -1.9% | 15,000 |
| 2010/01/04 | 90.5 | 91.2 | 90.2 | 90.2 | -0.6 | -0.7% | 12,000 |
| 2009/12/30 | 91 | 91.2 | 90.8 | 90.8 | -0.4 | -0.4% | 13,200 |
| 2009/12/29 | 91.3 | 91.7 | 91 | 91.2 | ±0 | ±0% | 21,000 |
3751～
3800
件表示中 / 4600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 | 24,300円 | -7.9% | - | 0.00% | 2.74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 |
| ジーフット | 28,700円 | 0.0% | - | 0.00% | 1247.83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 |
| はるやま | 73,000円 | +3.8% | +3.7% | 2.12% | 23.18倍 | 0.48倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
市場注目の銘柄
チャート関連のコラム
