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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 66.1 | 66.1 | 66.1 | 66.1 | +0.3 | +0.5% | 600 |
| 2009/03/03 | 66.7 | 66.7 | 65.8 | 65.8 | -0.9 | -1.3% | 4,200 |
| 2009/03/02 | 68.2 | 68.2 | 66.7 | 66.7 | -1.5 | -2.2% | 15,000 |
| 2009/02/27 | 68.3 | 68.3 | 68.2 | 68.2 | -0.1 | -0.1% | 1,800 |
| 2009/02/26 | 68.2 | 68.3 | 66.7 | 68.3 | +2.5 | +3.8% | 3,000 |
| 2009/02/25 | 67.7 | 67.7 | 65.8 | 65.8 | +0.8 | +1.2% | 3,000 |
| 2009/02/24 | 66.5 | 66.7 | 65 | 65 | -2.5 | -3.7% | 6,600 |
| 2009/02/23 | 67.5 | 67.5 | 67.5 | 67.5 | +0.9 | +1.4% | 1,800 |
| 2009/02/20 | 66.7 | 66.7 | 66.5 | 66.6 | -0.1 | -0.1% | 3,000 |
| 2009/02/19 | 66.7 | 66.7 | 66.7 | 66.7 | -0.3 | -0.4% | 2,400 |
| 2009/02/18 | 68.3 | 68.3 | 67 | 67 | - | - | 1,200 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 66.9 | 69.5 | 66.7 | 66.7 | +0.8 | +1.2% | 4,200 |
| 2009/02/13 | 70.8 | 70.8 | 65.9 | 65.9 | +0.9 | +1.4% | 9,600 |
| 2009/02/12 | 65 | 65 | 65 | 65 | +0.8 | +1.2% | 600 |
| 2009/02/10 | 66.7 | 66.8 | 64.2 | 64.2 | -4.1 | -6% | 10,200 |
| 2009/02/09 | 69.2 | 69.2 | 66.8 | 68.3 | -2.5 | -3.5% | 3,000 |
| 2009/02/06 | 70.8 | 70.8 | 70.8 | 70.8 | +4.1 | +6.1% | 3,000 |
| 2009/02/05 | 65.7 | 66.7 | 65 | 66.7 | +0.7 | +1.1% | 4,200 |
| 2009/02/04 | 66.7 | 66.7 | 65.8 | 66 | -1.3 | -1.9% | 6,000 |
| 2009/02/03 | 69.8 | 69.8 | 67.3 | 67.3 | +0.6 | +0.9% | 3,600 |
| 2009/02/02 | 71.7 | 71.7 | 66.7 | 66.7 | +0.4 | +0.6% | 12,000 |
| 2009/01/30 | 67.3 | 68.3 | 65.8 | 66.3 | -3.7 | -5.3% | 20,400 |
| 2009/01/29 | 69.2 | 70 | 69.2 | 70 | +0.8 | +1.2% | 4,200 |
| 2009/01/28 | 70 | 70 | 69.2 | 69.2 | -1.4 | -2% | 4,800 |
| 2009/01/27 | 70.2 | 70.6 | 70.2 | 70.6 | +0.7 | +1% | 1,200 |
| 2009/01/26 | 69.9 | 69.9 | 69.9 | 69.9 | - | - | 600 |
| 2009/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/22 | 70 | 70 | 70 | 70 | ±0 | ±0% | 600 |
| 2009/01/21 | 70.8 | 70.8 | 70 | 70 | ±0 | ±0% | 3,600 |
| 2009/01/20 | 70 | 70 | 70 | 70 | -0.8 | -1.1% | 2,400 |
| 2009/01/19 | 72.5 | 72.5 | 70.8 | 70.8 | -4.2 | -5.6% | 10,800 |
| 2009/01/16 | 75 | 75 | 75 | 75 | +1.7 | +2.3% | 2,400 |
| 2009/01/15 | 77.3 | 77.3 | 73.3 | 73.3 | -2 | -2.7% | 7,800 |
| 2009/01/14 | 73.3 | 75.3 | 73.3 | 75.3 | +1.1 | +1.5% | 4,200 |
| 2009/01/13 | 74.2 | 74.2 | 74.2 | 74.2 | ±0 | ±0% | 600 |
| 2009/01/09 | 74.7 | 74.7 | 74.2 | 74.2 | -0.5 | -0.7% | 3,000 |
| 2009/01/08 | 75.1 | 75.8 | 74.7 | 74.7 | -0.3 | -0.4% | 4,200 |
| 2009/01/07 | 76.5 | 76.7 | 75 | 75 | -1.5 | -2% | 7,800 |
| 2009/01/06 | 74.2 | 76.5 | 74.2 | 76.5 | +2.4 | +3.2% | 8,400 |
| 2009/01/05 | 72.9 | 74.1 | 72.8 | 74.1 | +1.3 | +1.8% | 4,200 |
| 2008/12/30 | 73.1 | 73.1 | 72.8 | 72.8 | ±0 | ±0% | 4,800 |
| 2008/12/29 | 73.2 | 75.5 | 72.8 | 72.8 | +3 | +4.3% | 15,600 |
| 2008/12/26 | 68.7 | 70.5 | 68.7 | 69.8 | -5.2 | -6.9% | 37,200 |
| 2008/12/25 | 75 | 75 | 75 | 75 | -8.3 | -10% | 7,800 |
| 2008/12/24 | 82.3 | 83.3 | 82.2 | 83.3 | +0.7 | +0.8% | 28,800 |
| 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 |
4001～
4050
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 | 20,700円 | +2.3% | +24.3% | 0.00% | 232.58倍 | 4.00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 | 24,500円 | -7.9% | - | 0.00% | 2.76倍 | 0.85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 | 115,000円 | +0.4% | - | 2.35% | 177.20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 | 28,600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 |
| はるやま | 72,600円 | +3.8% | +3.7% | 2.13% | 23.05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
