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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 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 |
| 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 |
4051～
4100
件表示中 / 4647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 | 18,700円 | +4.5% | -79.6% | 0.00% | - | 3.46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 |
| メディ一光 | 312,000円 | +8.5% | +4.6% | 3.85% | 9.40倍 | 0.83倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| テンアライド | 29,000円 | +4.5% | +3.1% | 0.00% | 95.39倍 | 9.15倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| マンダラケ | 31,400円 | +3.8% | +3.6% | 0.32% | 6.78倍 | 0.89倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| オーエムツー | 152,400円 | +8.3% | -5.7% | 2.23% | 11.15倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
市場注目の銘柄
チャート関連のコラム
