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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 71 | 71.5 | 71 | 71.3 | +0.5 | +0.7% | 10,200 |
| 2011/10/31 | 71.4 | 71.5 | 70.5 | 70.8 | +0.5 | +0.7% | 11,400 |
| 2011/10/28 | 70.8 | 70.8 | 70.3 | 70.3 | -0.4 | -0.6% | 13,200 |
| 2011/10/27 | 70.6 | 70.7 | 70 | 70.7 | +0.2 | +0.3% | 5,400 |
| 2011/10/26 | 70.7 | 70.7 | 70 | 70.5 | +0.1 | +0.1% | 4,200 |
| 2011/10/25 | 70.1 | 70.4 | 70 | 70.4 | +0.1 | +0.1% | 5,400 |
| 2011/10/24 | 70.3 | 70.3 | 70.1 | 70.3 | +0.3 | +0.4% | 9,000 |
| 2011/10/21 | 70.3 | 70.3 | 70 | 70 | +0.2 | +0.3% | 4,800 |
| 2011/10/20 | 69.6 | 69.8 | 69.6 | 69.8 | -0.2 | -0.3% | 11,400 |
| 2011/10/19 | 70 | 70 | 70 | 70 | -0.1 | -0.1% | 7,200 |
| 2011/10/18 | 70.4 | 70.5 | 70 | 70.1 | -0.2 | -0.3% | 10,800 |
| 2011/10/17 | 70.5 | 70.5 | 70.2 | 70.3 | -0.4 | -0.6% | 8,400 |
| 2011/10/14 | 70.7 | 70.7 | 70 | 70.7 | +0.2 | +0.3% | 8,400 |
| 2011/10/13 | 70.3 | 70.7 | 69.9 | 70.5 | +0.5 | +0.7% | 7,800 |
| 2011/10/12 | 70.2 | 70.3 | 70 | 70 | ±0 | ±0% | 6,000 |
| 2011/10/11 | 70 | 70.2 | 69.8 | 70 | +0.2 | +0.3% | 7,200 |
| 2011/10/07 | 69.7 | 69.8 | 69.6 | 69.8 | -0.1 | -0.1% | 4,200 |
| 2011/10/06 | 70 | 70 | 69.9 | 69.9 | +0.4 | +0.6% | 8,400 |
| 2011/10/05 | 69.8 | 69.8 | 69.5 | 69.5 | -0.2 | -0.3% | 7,800 |
| 2011/10/04 | 69.8 | 69.9 | 69.7 | 69.7 | -0.1 | -0.1% | 10,800 |
| 2011/10/03 | 69.3 | 69.9 | 69.3 | 69.8 | +0.5 | +0.7% | 17,400 |
| 2011/09/30 | 68.8 | 69.3 | 68.8 | 69.3 | +0.6 | +0.9% | 11,400 |
| 2011/09/29 | 68.4 | 68.7 | 68.4 | 68.7 | +0.3 | +0.4% | 10,800 |
| 2011/09/28 | 68.6 | 68.6 | 68.4 | 68.4 | -0.3 | -0.4% | 10,200 |
| 2011/09/27 | 68.8 | 68.8 | 68.4 | 68.7 | +0.1 | +0.1% | 9,600 |
| 2011/09/26 | 68.8 | 68.8 | 68.6 | 68.6 | -0.1 | -0.1% | 9,000 |
| 2011/09/22 | 68.7 | 68.8 | 68.6 | 68.7 | -0.1 | -0.1% | 6,600 |
| 2011/09/21 | 68.7 | 68.8 | 68.6 | 68.8 | +0.1 | +0.1% | 7,800 |
| 2011/09/20 | 68.7 | 68.8 | 68.6 | 68.7 | -0.1 | -0.1% | 4,200 |
| 2011/09/16 | 68.8 | 68.9 | 68.5 | 68.8 | +0.1 | +0.1% | 14,400 |
| 2011/09/15 | 68.8 | 68.8 | 68.7 | 68.7 | +0.3 | +0.4% | 9,000 |
| 2011/09/14 | 68.4 | 68.7 | 68.4 | 68.4 | ±0 | ±0% | 7,200 |
| 2011/09/13 | 68.3 | 68.5 | 68 | 68.4 | -0.2 | -0.3% | 10,800 |
| 2011/09/12 | 68.7 | 68.7 | 68.3 | 68.6 | -0.1 | -0.1% | 20,400 |
| 2011/09/09 | 68 | 68.7 | 68 | 68.7 | +0.7 | +1% | 6,000 |
| 2011/09/08 | 68 | 68 | 67.7 | 68 | -0.1 | -0.1% | 6,600 |
| 2011/09/07 | 67.8 | 68.3 | 67.8 | 68.1 | +0.3 | +0.4% | 5,400 |
| 2011/09/06 | 68.3 | 68.3 | 67.8 | 67.8 | -0.5 | -0.7% | 7,200 |
| 2011/09/05 | 67.8 | 68.8 | 67.8 | 68.3 | +0.4 | +0.6% | 15,600 |
| 2011/09/02 | 67.8 | 67.9 | 67.8 | 67.9 | +0.1 | +0.1% | 10,200 |
| 2011/09/01 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 7,800 |
| 2011/08/31 | 67.8 | 68.5 | 67.8 | 67.8 | -0.2 | -0.3% | 7,800 |
| 2011/08/30 | 67.9 | 68.1 | 67.9 | 68 | +0.1 | +0.1% | 6,600 |
| 2011/08/29 | 67.5 | 67.9 | 67.5 | 67.9 | +0.5 | +0.7% | 8,400 |
| 2011/08/26 | 67.5 | 68.2 | 67.4 | 67.4 | -0.1 | -0.1% | 5,400 |
| 2011/08/25 | 67.5 | 67.5 | 67.4 | 67.5 | ±0 | ±0% | 9,000 |
| 2011/08/24 | 68.3 | 68.3 | 67.5 | 67.5 | -0.8 | -1.2% | 6,000 |
| 2011/08/23 | 67.8 | 68.3 | 67.7 | 68.3 | +0.5 | +0.7% | 7,200 |
| 2011/08/22 | 68.2 | 68.2 | 67.8 | 67.8 | -0.5 | -0.7% | 5,400 |
| 2011/08/19 | 68.7 | 68.7 | 68.3 | 68.3 | -0.5 | -0.7% | 4,200 |
3351～
3400
件表示中 / 4602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 | 20,900円 | +2.3% | +24.3% | 0.00% | 234.83倍 | 4.04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 |
| バルニバーヒ | 118,600円 | +8.5% | +36.7% | 0.63% | 20.95倍 | 2.26倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| 千趣会 | 24,400円 | -7.9% | - | 0.00% | 2.75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 | 115,100円 | +0.4% | - | 2.35% | 177.35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 |
市場注目の銘柄
チャート関連のコラム
