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 |
|---|---|---|---|---|---|---|---|
| 2006/12/07 | 420 | 420 | 383.3 | 400 | -26.7 | -6.3% | 122,400 |
| 2006/12/06 | 423.3 | 443.3 | 423.3 | 426.7 | +6.7 | +1.6% | 180,000 |
| 2006/12/05 | 391.7 | 430 | 386.7 | 420 | +40 | +10.5% | 162,000 |
| 2006/12/04 | 375 | 381.7 | 370 | 380 | +8.3 | +2.2% | 38,400 |
| 2006/12/01 | 353.3 | 371.7 | 348.3 | 371.7 | +21.7 | +6.2% | 60,600 |
| 2006/11/30 | 370 | 373.3 | 350 | 350 | -10 | -2.8% | 133,200 |
| 2006/11/29 | 356.7 | 375 | 355 | 360 | +11.7 | +3.4% | 98,400 |
| 2006/11/28 | 333.3 | 350 | 326.7 | 348.3 | +15 | +4.5% | 112,800 |
| 2006/11/27 | 313.3 | 338.3 | 313.3 | 333.3 | +15 | +4.7% | 117,600 |
| 2006/11/24 | 291.7 | 325 | 290 | 318.3 | +21.6 | +7.3% | 89,400 |
| 2006/11/22 | 283.3 | 316.7 | 281.7 | 296.7 | +15 | +5.3% | 109,200 |
| 2006/11/21 | 300 | 305 | 276.7 | 281.7 | -25 | -8.2% | 102,600 |
| 2006/11/20 | 311.7 | 311.7 | 293.3 | 306.7 | -11.6 | -3.6% | 78,000 |
| 2006/11/17 | 333.3 | 333.3 | 316.7 | 318.3 | -21.7 | -6.4% | 43,200 |
| 2006/11/16 | 338.3 | 340 | 330 | 340 | +1.7 | +0.5% | 63,600 |
| 2006/11/15 | 343.3 | 343.3 | 335 | 338.3 | -8.4 | -2.4% | 51,000 |
| 2006/11/14 | 346.7 | 350 | 330 | 346.7 | -3.3 | -0.9% | 105,000 |
| 2006/11/13 | 350 | 356.7 | 333.3 | 350 | -26.7 | -7.1% | 298,800 |
| 2006/11/10 | 386.7 | 386.7 | 375 | 376.7 | -8.3 | -2.2% | 42,000 |
| 2006/11/09 | 386.7 | 391.7 | 380 | 385 | ±0 | ±0% | 40,200 |
| 2006/11/08 | 405 | 408.3 | 385 | 385 | -16.7 | -4.2% | 37,200 |
| 2006/11/07 | 400 | 403.3 | 400 | 401.7 | +3.4 | +0.9% | 12,000 |
| 2006/11/06 | 411.7 | 413.3 | 393.3 | 398.3 | -6.7 | -1.7% | 31,200 |
| 2006/11/02 | 413.3 | 416.7 | 405 | 405 | -10 | -2.4% | 37,800 |
| 2006/11/01 | 420 | 420 | 413.3 | 415 | +1.7 | +0.4% | 17,400 |
| 2006/10/31 | 416.7 | 416.7 | 410 | 413.3 | -10 | -2.4% | 34,200 |
| 2006/10/30 | 416.7 | 423.3 | 408.3 | 423.3 | +3.3 | +0.8% | 37,200 |
| 2006/10/27 | 425 | 426.7 | 416.7 | 420 | +1.7 | +0.4% | 31,800 |
| 2006/10/26 | 418.3 | 426.7 | 411.7 | 418.3 | +3.3 | +0.8% | 59,400 |
| 2006/10/25 | 426.7 | 430 | 415 | 415 | -10 | -2.4% | 73,200 |
| 2006/10/24 | 443.3 | 443.3 | 423.3 | 425 | -16.7 | -3.8% | 217,200 |
| 2006/10/23 | 436.7 | 445 | 426.7 | 441.7 | ±0 | ±0% | 106,200 |
| 2006/10/20 | 448.3 | 448.3 | 425 | 441.7 | ±0 | ±0% | 96,600 |
| 2006/10/19 | 448.3 | 448.3 | 430 | 441.7 | -1.6 | -0.4% | 134,400 |
| 2006/10/18 | 416.7 | 443.3 | 408.3 | 443.3 | +30 | +7.3% | 112,800 |
| 2006/10/17 | 428.3 | 428.3 | 401.7 | 413.3 | -13.4 | -3.1% | 118,200 |
| 2006/10/16 | 408.3 | 436.7 | 408.3 | 426.7 | +25 | +6.2% | 199,200 |
| 2006/10/13 | 390 | 406.7 | 380 | 401.7 | +25 | +6.6% | 117,000 |
| 2006/10/12 | 393.3 | 413.3 | 375 | 376.7 | -16.6 | -4.2% | 191,400 |
| 2006/10/11 | 418.3 | 430 | 390 | 393.3 | -31.7 | -7.5% | 228,600 |
| 2006/10/10 | 435 | 443.3 | 416.7 | 425 | -30 | -6.6% | 149,400 |
| 2006/10/06 | 450 | 455 | 430 | 455 | -3.3 | -0.7% | 313,800 |
| 2006/10/05 | 481.7 | 483.3 | 456.7 | 458.3 | -16.7 | -3.5% | 243,000 |
| 2006/10/04 | 478.3 | 483.3 | 468.3 | 475 | +1.7 | +0.4% | 365,400 |
| 2006/10/03 | 480 | 488.3 | 471.7 | 473.3 | -11.7 | -2.4% | 454,800 |
| 2006/10/02 | 488.3 | 510 | 481.7 | 485 | -5 | -1% | 813,000 |
| 2006/09/29 | 485 | 505 | 481.7 | 490 | +6.7 | +1.4% | 1,383,600 |
| 2006/09/28 | 488.3 | 503.3 | 475 | 483.3 | ±0 | ±0% | 1,546,800 |
| 2006/09/27 | 500 | 520 | 480 | 483.3 | -25 | -4.9% | 5,467,200 |
| 2006/09/26 | 465 | 528.3 | 460 | 508.3 | +46.6 | +10.1% | 5,455,200 |
4501～
4550
件表示中 / 4553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 | 21,600円 | +2.3% | +24.3% | 0.00% | 240.00倍 | 4.09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 | 26,500円 | -7.9% | - | 0.00% | 2.99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 | 137,500円 | +19.2% | +35.9% | 0.95% | 20.38倍 | 5.13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 |
| ハークスレイ | 67,500円 | +4.8% | +10.1% | 3.85% | 6.94倍 | 0.52倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| オーシャン | 119,500円 | +5.5% | -12.0% | 1.17% | 9.45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
