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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 91.7 | 92.2 | 90.8 | 91.2 | -6.3 | -6.5% | 52,800 |
| 2009/12/25 | 96.2 | 97.5 | 96.2 | 97.5 | ±0 | ±0% | 39,600 |
| 2009/12/24 | 96.7 | 97.5 | 95.8 | 97.5 | +0.5 | +0.5% | 33,000 |
| 2009/12/22 | 97.3 | 97.3 | 94.8 | 97 | -1 | -1% | 34,200 |
| 2009/12/21 | 98.2 | 98.2 | 95.8 | 98 | +0.5 | +0.5% | 37,200 |
| 2009/12/18 | 97.2 | 97.5 | 96.7 | 97.5 | +0.5 | +0.5% | 17,400 |
| 2009/12/17 | 98 | 98.5 | 97 | 97 | -0.5 | -0.5% | 17,400 |
| 2009/12/16 | 97.8 | 98.3 | 96.8 | 97.5 | -1.5 | -1.5% | 17,400 |
| 2009/12/15 | 99.2 | 99.2 | 97.7 | 99 | +0.8 | +0.8% | 13,800 |
| 2009/12/14 | 98.5 | 99 | 97.2 | 98.2 | +0.2 | +0.2% | 13,800 |
| 2009/12/11 | 99 | 99.2 | 98 | 98 | -0.8 | -0.8% | 13,200 |
| 2009/12/10 | 98.3 | 98.8 | 97 | 98.8 | +2.1 | +2.2% | 5,400 |
| 2009/12/09 | 96.5 | 96.8 | 96.5 | 96.7 | +0.2 | +0.2% | 13,800 |
| 2009/12/08 | 96.7 | 96.7 | 95.8 | 96.5 | -0.2 | -0.2% | 15,600 |
| 2009/12/07 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 10,800 |
| 2009/12/04 | 96.7 | 96.7 | 96.3 | 96.7 | -0.6 | -0.6% | 29,400 |
| 2009/12/03 | 97.5 | 97.5 | 96.7 | 97.3 | ±0 | ±0% | 33,600 |
| 2009/12/02 | 97.5 | 97.5 | 97.3 | 97.3 | ±0 | ±0% | 4,800 |
| 2009/12/01 | 97.7 | 99 | 97.2 | 97.3 | -0.2 | -0.2% | 16,200 |
| 2009/11/30 | 96.8 | 97.5 | 96.8 | 97.5 | +0.3 | +0.3% | 4,800 |
| 2009/11/27 | 98.3 | 98.3 | 97.2 | 97.2 | -1.1 | -1.1% | 5,400 |
| 2009/11/26 | 98.2 | 98.3 | 98 | 98.3 | +0.1 | +0.1% | 18,000 |
| 2009/11/25 | 98.2 | 98.3 | 98.2 | 98.2 | +0.4 | +0.4% | 3,600 |
| 2009/11/24 | 98.2 | 98.3 | 96.7 | 97.8 | +1.1 | +1.1% | 11,400 |
| 2009/11/20 | 94.7 | 96.7 | 94.7 | 96.7 | +0.9 | +0.9% | 5,400 |
| 2009/11/19 | 94.8 | 95.8 | 94.2 | 95.8 | +1 | +1.1% | 14,400 |
| 2009/11/18 | 102.2 | 102.2 | 94.7 | 94.8 | -7.9 | -7.7% | 50,400 |
| 2009/11/17 | 101.7 | 102.7 | 100.8 | 102.7 | +0.4 | +0.4% | 6,600 |
| 2009/11/16 | 103.2 | 103.2 | 102.2 | 102.3 | +1 | +1% | 10,800 |
| 2009/11/13 | 102.8 | 102.8 | 101.2 | 101.3 | -0.4 | -0.4% | 13,200 |
| 2009/11/12 | 101.7 | 101.7 | 101.2 | 101.7 | ±0 | ±0% | 5,400 |
| 2009/11/11 | 101.7 | 102.3 | 101.3 | 101.7 | +0.2 | +0.2% | 7,800 |
| 2009/11/10 | 101.7 | 101.8 | 101.5 | 101.5 | -0.2 | -0.2% | 5,400 |
| 2009/11/09 | 102.7 | 103 | 101.7 | 101.7 | ±0 | ±0% | 12,600 |
| 2009/11/06 | 102 | 102.2 | 101.3 | 101.7 | -0.3 | -0.3% | 14,400 |
| 2009/11/05 | 101.7 | 102 | 101.2 | 102 | +0.7 | +0.7% | 11,400 |
| 2009/11/04 | 100.3 | 101.3 | 100.3 | 101.3 | +1 | +1% | 18,000 |
| 2009/11/02 | 99.5 | 100.3 | 99.5 | 100.3 | ±0 | ±0% | 6,600 |
| 2009/10/30 | 100 | 100.3 | 99.2 | 100.3 | +0.3 | +0.3% | 18,000 |
| 2009/10/29 | 99.8 | 100 | 99.7 | 100 | -0.3 | -0.3% | 13,200 |
| 2009/10/28 | 100 | 101.2 | 100 | 100.3 | +0.3 | +0.3% | 1,800 |
| 2009/10/27 | 100.2 | 101 | 100 | 100 | ±0 | ±0% | 10,200 |
| 2009/10/26 | 100.8 | 101.5 | 99.8 | 100 | -0.5 | -0.5% | 39,600 |
| 2009/10/23 | 101.8 | 101.8 | 100.5 | 100.5 | +0.5 | +0.5% | 6,000 |
| 2009/10/22 | 103 | 103 | 100 | 100 | -1.7 | -1.7% | 28,200 |
| 2009/10/21 | 102.5 | 102.5 | 101.7 | 101.7 | -1.1 | -1.1% | 6,600 |
| 2009/10/20 | 102.3 | 102.8 | 101.7 | 102.8 | +0.6 | +0.6% | 3,600 |
| 2009/10/19 | 101.7 | 102.8 | 101.7 | 102.2 | -0.3 | -0.3% | 4,800 |
| 2009/10/16 | 102.5 | 102.5 | 100.8 | 102.5 | ±0 | ±0% | 4,800 |
| 2009/10/15 | 103.3 | 103.3 | 100.2 | 102.5 | -0.8 | -0.8% | 18,600 |
3801～
3850
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
