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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 88.8 | 89.3 | 88.8 | 88.8 | ±0 | ±0% | 24,600 |
| 2012/10/26 | 88.8 | 89 | 88.7 | 88.8 | +0.3 | +0.3% | 11,400 |
| 2012/10/25 | 88.8 | 88.8 | 88.5 | 88.5 | -0.2 | -0.2% | 7,200 |
| 2012/10/24 | 88.7 | 88.7 | 88.3 | 88.7 | ±0 | ±0% | 8,400 |
| 2012/10/23 | 88.5 | 88.7 | 88.5 | 88.7 | ±0 | ±0% | 7,200 |
| 2012/10/22 | 88.7 | 89 | 88.5 | 88.7 | -0.1 | -0.1% | 9,000 |
| 2012/10/19 | 88.2 | 88.8 | 88.2 | 88.8 | +0.5 | +0.6% | 9,000 |
| 2012/10/18 | 88 | 88.7 | 88 | 88.3 | +0.1 | +0.1% | 11,400 |
| 2012/10/17 | 88 | 88.8 | 88 | 88.2 | +0.2 | +0.2% | 11,400 |
| 2012/10/16 | 88.5 | 88.7 | 88 | 88 | -0.2 | -0.2% | 11,400 |
| 2012/10/15 | 89.2 | 89.2 | 88.2 | 88.2 | -0.8 | -0.9% | 15,600 |
| 2012/10/12 | 88.8 | 89.2 | 88.5 | 89 | +0.2 | +0.2% | 5,400 |
| 2012/10/11 | 88.8 | 89 | 88.5 | 88.8 | +0.3 | +0.3% | 3,600 |
| 2012/10/10 | 88.2 | 89.2 | 88.2 | 88.5 | -0.2 | -0.2% | 10,200 |
| 2012/10/09 | 88.8 | 89.3 | 88.2 | 88.7 | +0.7 | +0.8% | 28,800 |
| 2012/10/05 | 87.2 | 88 | 87.2 | 88 | +0.5 | +0.6% | 10,800 |
| 2012/10/04 | 86.8 | 87.5 | 86.8 | 87.5 | +0.7 | +0.8% | 8,400 |
| 2012/10/03 | 86.8 | 87.5 | 86.8 | 86.8 | -0.7 | -0.8% | 7,800 |
| 2012/10/02 | 87.5 | 87.5 | 86.8 | 87.5 | ±0 | ±0% | 10,200 |
| 2012/10/01 | 87.5 | 87.5 | 86.8 | 87.5 | +0.7 | +0.8% | 12,000 |
| 2012/09/28 | 86.8 | 87.5 | 86.7 | 86.8 | +0.3 | +0.3% | 15,600 |
| 2012/09/27 | 86.8 | 86.8 | 86.5 | 86.5 | -0.2 | -0.2% | 10,800 |
| 2012/09/26 | 85.7 | 86.7 | 85.5 | 86.7 | +1 | +1.2% | 17,400 |
| 2012/09/25 | 86.5 | 86.5 | 85 | 85.7 | +0.7 | +0.8% | 18,600 |
| 2012/09/24 | 85 | 85.2 | 84.7 | 85 | +0.5 | +0.6% | 12,600 |
| 2012/09/21 | 84 | 84.7 | 84 | 84.5 | +0.7 | +0.8% | 11,400 |
| 2012/09/20 | 83.8 | 84.2 | 83.8 | 83.8 | +0.1 | +0.1% | 10,800 |
| 2012/09/19 | 83.8 | 84.2 | 83.7 | 83.7 | ±0 | ±0% | 11,400 |
| 2012/09/18 | 83.7 | 83.8 | 83.3 | 83.7 | +0.4 | +0.5% | 19,200 |
| 2012/09/14 | 84 | 84.2 | 83.3 | 83.3 | -0.7 | -0.8% | 10,800 |
| 2012/09/13 | 83.7 | 84.2 | 83.5 | 84 | +0.5 | +0.6% | 14,400 |
| 2012/09/12 | 83.7 | 83.8 | 83.5 | 83.5 | -0.5 | -0.6% | 4,200 |
| 2012/09/11 | 84 | 84.2 | 83.5 | 84 | +0.7 | +0.8% | 14,400 |
| 2012/09/10 | 83.3 | 84 | 83.3 | 83.3 | -0.5 | -0.6% | 15,000 |
| 2012/09/07 | 83.8 | 83.8 | 83.3 | 83.8 | +0.5 | +0.6% | 9,600 |
| 2012/09/06 | 84 | 84 | 83.3 | 83.3 | -0.7 | -0.8% | 2,400 |
| 2012/09/05 | 83.8 | 84 | 83 | 84 | +1 | +1.2% | 7,200 |
| 2012/09/04 | 83.3 | 83.3 | 83 | 83 | -0.2 | -0.2% | 8,400 |
| 2012/09/03 | 83 | 83.7 | 83 | 83.2 | +0.2 | +0.2% | 3,600 |
| 2012/08/31 | 83.8 | 83.8 | 83 | 83 | -0.3 | -0.4% | 10,200 |
| 2012/08/30 | 84 | 84 | 83.3 | 83.3 | -0.5 | -0.6% | 6,600 |
| 2012/08/29 | 83.5 | 83.8 | 83.5 | 83.8 | +0.5 | +0.6% | 3,000 |
| 2012/08/28 | 83.5 | 84.2 | 83.3 | 83.3 | ±0 | ±0% | 9,000 |
| 2012/08/27 | 83.7 | 83.8 | 83.3 | 83.3 | -0.2 | -0.2% | 8,400 |
| 2012/08/24 | 83.7 | 83.8 | 83.3 | 83.5 | -0.2 | -0.2% | 5,400 |
| 2012/08/23 | 83.5 | 83.7 | 83.3 | 83.7 | +0.2 | +0.2% | 6,600 |
| 2012/08/22 | 83.3 | 83.5 | 83.1 | 83.5 | +0.2 | +0.2% | 4,200 |
| 2012/08/21 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 7,800 |
| 2012/08/20 | 82.9 | 83.5 | 82.9 | 83.3 | +0.5 | +0.6% | 12,600 |
| 2012/08/17 | 83.3 | 83.3 | 82.8 | 82.8 | -0.2 | -0.2% | 5,400 |
2951～
3000
件表示中 / 4448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 | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76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 |
| スーパーＶ | 93,000円 | -4.8% | - | 0.00% | - | 3.38倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49倍 | 0.92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 |
| 天満屋ス | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
