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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 82.5 | 83.1 | 81.8 | 82.6 | +0.5 | +0.6% | 18,600 |
| 2008/12/19 | 81.8 | 83.3 | 81.8 | 82.1 | -0.7 | -0.8% | 7,200 |
| 2008/12/18 | 83.1 | 83.1 | 81.7 | 82.8 | -0.5 | -0.6% | 13,800 |
| 2008/12/17 | 83.3 | 83.5 | 83 | 83.3 | ±0 | ±0% | 8,400 |
| 2008/12/16 | 81.7 | 83.8 | 81.7 | 83.3 | +1.6 | +2% | 16,200 |
| 2008/12/15 | 79.8 | 81.7 | 79.7 | 81.7 | +3.6 | +4.6% | 26,400 |
| 2008/12/12 | 78.2 | 78.2 | 78.1 | 78.1 | +0.1 | +0.1% | 7,200 |
| 2008/12/11 | 78.1 | 78.2 | 78 | 78 | -0.1 | -0.1% | 3,600 |
| 2008/12/10 | 78.2 | 78.2 | 77.5 | 78.1 | -0.1 | -0.1% | 5,400 |
| 2008/12/09 | 76.3 | 78.2 | 76 | 78.2 | +2.3 | +3% | 18,000 |
| 2008/12/08 | 74.8 | 76.7 | 74.5 | 75.9 | +1.7 | +2.3% | 5,400 |
| 2008/12/05 | 75.1 | 75.2 | 74.2 | 74.2 | -0.8 | -1.1% | 9,600 |
| 2008/12/04 | 76.7 | 77.7 | 75 | 75 | -0.3 | -0.4% | 13,200 |
| 2008/12/03 | 75 | 75.3 | 75 | 75.3 | +1.1 | +1.5% | 3,000 |
| 2008/12/02 | 76 | 76 | 73.8 | 74.2 | +0.4 | +0.5% | 5,400 |
| 2008/12/01 | 79 | 79 | 73.8 | 73.8 | -3 | -3.9% | 20,400 |
| 2008/11/28 | 76.7 | 78.2 | 76.7 | 76.8 | +0.1 | +0.1% | 10,800 |
| 2008/11/27 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 9,000 |
| 2008/11/26 | 76.7 | 76.8 | 76.7 | 76.7 | ±0 | ±0% | 3,600 |
| 2008/11/25 | 75.8 | 77.3 | 75.8 | 76.7 | ±0 | ±0% | 7,200 |
| 2008/11/21 | 75.1 | 76.7 | 73.5 | 76.7 | +1.7 | +2.3% | 9,000 |
| 2008/11/20 | 75.5 | 75.5 | 75 | 75 | -0.8 | -1.1% | 6,600 |
| 2008/11/19 | 77.3 | 77.8 | 75.8 | 75.8 | -1.9 | -2.4% | 6,000 |
| 2008/11/18 | 77.8 | 77.8 | 76.7 | 77.7 | +1.9 | +2.5% | 4,200 |
| 2008/11/17 | 73.8 | 77.8 | 73.8 | 75.8 | +0.8 | +1.1% | 6,600 |
| 2008/11/14 | 75.8 | 75.8 | 75 | 75 | +0.3 | +0.4% | 11,400 |
| 2008/11/13 | 74.7 | 74.7 | 73.3 | 74.7 | +0.7 | +0.9% | 6,000 |
| 2008/11/12 | 73.3 | 74 | 73.2 | 74 | +1 | +1.4% | 4,800 |
| 2008/11/11 | 73.3 | 74 | 73 | 73 | ±0 | ±0% | 5,400 |
| 2008/11/10 | 71.7 | 73 | 71.7 | 73 | +2 | +2.8% | 5,400 |
| 2008/11/07 | 74 | 74 | 70.3 | 71 | -2.3 | -3.1% | 10,800 |
| 2008/11/06 | 72.5 | 73.3 | 72.3 | 73.3 | +0.8 | +1.1% | 8,400 |
| 2008/11/05 | 70.3 | 72.5 | 70.3 | 72.5 | +2.5 | +3.6% | 3,600 |
| 2008/11/04 | 70 | 70 | 70 | 70 | +1.6 | +2.3% | 4,800 |
| 2008/10/31 | 68.7 | 68.7 | 67.5 | 68.4 | -0.6 | -0.9% | 6,600 |
| 2008/10/30 | 67.5 | 69 | 67.5 | 69 | +2.3 | +3.4% | 6,600 |
| 2008/10/29 | 66.7 | 66.7 | 66.7 | 66.7 | +2.5 | +3.9% | 6,000 |
| 2008/10/28 | 61.7 | 64.8 | 61.7 | 64.2 | +0.9 | +1.4% | 12,600 |
| 2008/10/27 | 63.4 | 64 | 63.3 | 63.3 | ±0 | ±0% | 7,200 |
| 2008/10/24 | 64.8 | 65 | 63.3 | 63.3 | ±0 | ±0% | 8,400 |
| 2008/10/23 | 66.7 | 66.7 | 63.3 | 63.3 | -5.2 | -7.6% | 14,400 |
| 2008/10/22 | 68.7 | 68.7 | 68.3 | 68.5 | +1.2 | +1.8% | 3,000 |
| 2008/10/21 | 68.3 | 68.3 | 67.3 | 67.3 | -0.4 | -0.6% | 13,200 |
| 2008/10/20 | 65.7 | 67.7 | 65.7 | 67.7 | +1.4 | +2.1% | 8,400 |
| 2008/10/17 | 66.7 | 66.8 | 66.3 | 66.3 | -0.2 | -0.3% | 4,800 |
| 2008/10/16 | 67.3 | 67.3 | 65.8 | 66.5 | -1.1 | -1.6% | 9,000 |
| 2008/10/15 | 67.6 | 67.6 | 66.9 | 67.6 | +6.7 | +11% | 14,400 |
| 2008/10/14 | 60.9 | 60.9 | 60.3 | 60.9 | +6.6 | +12.2% | 18,600 |
| 2008/10/10 | 60 | 60 | 54.2 | 54.3 | -5.7 | -9.5% | 23,400 |
| 2008/10/09 | 58.3 | 60 | 56.7 | 60 | +0.2 | +0.3% | 12,000 |
4001～
4050
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
