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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 72.2 | 72.8 | 72.2 | 72.8 | +0.5 | +0.7% | 19,200 |
| 2011/06/01 | 72.5 | 72.5 | 71.7 | 72.3 | +1 | +1.4% | 24,000 |
| 2011/05/31 | 71 | 72.2 | 70.7 | 71.3 | +0.6 | +0.8% | 31,200 |
| 2011/05/30 | 70.5 | 70.8 | 70 | 70.7 | +0.9 | +1.3% | 18,000 |
| 2011/05/27 | 69.2 | 69.8 | 69.2 | 69.8 | +0.8 | +1.2% | 12,000 |
| 2011/05/26 | 68.9 | 69.8 | 68.9 | 69 | +0.1 | +0.1% | 13,200 |
| 2011/05/25 | 68.7 | 69.2 | 68.7 | 68.9 | +0.2 | +0.3% | 4,800 |
| 2011/05/24 | 69 | 69.1 | 68.6 | 68.7 | -0.1 | -0.1% | 12,600 |
| 2011/05/23 | 68.7 | 68.8 | 68.3 | 68.8 | +1.1 | +1.6% | 7,200 |
| 2011/05/20 | 67.2 | 68.6 | 67 | 67.7 | +0.8 | +1.2% | 13,800 |
| 2011/05/19 | 68.3 | 68.6 | 66.7 | 66.9 | -1.4 | -2% | 67,800 |
| 2011/05/18 | 68.8 | 68.8 | 67.8 | 68.3 | -0.5 | -0.7% | 35,400 |
| 2011/05/17 | 70 | 70 | 68.8 | 68.8 | -1.1 | -1.6% | 27,000 |
| 2011/05/16 | 71 | 71.7 | 69.9 | 69.9 | -1.1 | -1.5% | 37,800 |
| 2011/05/13 | 71.1 | 71.7 | 70.8 | 71 | ±0 | ±0% | 18,000 |
| 2011/05/12 | 71.3 | 71.8 | 71 | 71 | -0.3 | -0.4% | 18,600 |
| 2011/05/11 | 71.7 | 72.5 | 71.2 | 71.3 | +0.1 | +0.1% | 17,400 |
| 2011/05/10 | 71.7 | 71.7 | 71.2 | 71.2 | +0.4 | +0.6% | 11,400 |
| 2011/05/09 | 72.5 | 72.5 | 70.8 | 70.8 | -0.8 | -1.1% | 31,800 |
| 2011/05/06 | 71.5 | 71.7 | 71.2 | 71.6 | +0.8 | +1.1% | 12,000 |
| 2011/05/02 | 70.8 | 71.3 | 70.8 | 70.8 | +0.7 | +1% | 15,600 |
| 2011/04/28 | 70.5 | 70.5 | 70 | 70.1 | -0.4 | -0.6% | 18,600 |
| 2011/04/27 | 70.1 | 70.5 | 70 | 70.5 | +0.5 | +0.7% | 14,400 |
| 2011/04/26 | 70 | 70.2 | 70 | 70 | ±0 | ±0% | 15,600 |
| 2011/04/25 | 69.8 | 70 | 69.2 | 70 | +0.2 | +0.3% | 22,200 |
| 2011/04/22 | 70.3 | 70.3 | 69.8 | 69.8 | ±0 | ±0% | 10,800 |
| 2011/04/21 | 69.5 | 69.8 | 69.5 | 69.8 | +0.4 | +0.6% | 5,400 |
| 2011/04/20 | 69.4 | 69.5 | 69.4 | 69.4 | ±0 | ±0% | 4,200 |
| 2011/04/19 | 69.5 | 69.5 | 69.3 | 69.4 | +0.1 | +0.1% | 4,800 |
| 2011/04/18 | 70.3 | 70.3 | 69.3 | 69.3 | +0.1 | +0.1% | 9,600 |
| 2011/04/15 | 69.5 | 69.7 | 69.2 | 69.2 | -0.1 | -0.1% | 12,000 |
| 2011/04/14 | 69.2 | 69.3 | 69.2 | 69.3 | +0.1 | +0.1% | 7,200 |
| 2011/04/13 | 69 | 69.2 | 69 | 69.2 | +0.2 | +0.3% | 5,400 |
| 2011/04/12 | 69.2 | 69.2 | 69 | 69 | -0.1 | -0.1% | 8,400 |
| 2011/04/11 | 68.9 | 69.1 | 68.9 | 69.1 | +0.2 | +0.3% | 8,400 |
| 2011/04/08 | 68.3 | 68.9 | 68.3 | 68.9 | +0.6 | +0.9% | 7,200 |
| 2011/04/07 | 68.8 | 68.8 | 68.3 | 68.3 | -0.6 | -0.9% | 7,200 |
| 2011/04/06 | 68.2 | 68.9 | 68 | 68.9 | +0.6 | +0.9% | 10,800 |
| 2011/04/05 | 69.4 | 69.4 | 68.2 | 68.3 | -0.4 | -0.6% | 24,600 |
| 2011/04/04 | 68.8 | 68.8 | 68.7 | 68.7 | -0.1 | -0.1% | 13,800 |
| 2011/04/01 | 68.8 | 69.3 | 68.8 | 68.8 | ±0 | ±0% | 4,200 |
| 2011/03/31 | 68.7 | 69.3 | 68.7 | 68.8 | +0.1 | +0.1% | 7,800 |
| 2011/03/30 | 68.8 | 68.8 | 68.5 | 68.7 | +0.4 | +0.6% | 12,000 |
| 2011/03/29 | 68.1 | 68.3 | 67.3 | 68.3 | +0.1 | +0.1% | 7,200 |
| 2011/03/28 | 68.3 | 68.3 | 67.2 | 68.2 | -0.6 | -0.9% | 12,600 |
| 2011/03/25 | 68.7 | 69 | 68.3 | 68.8 | +0.1 | +0.1% | 10,800 |
| 2011/03/24 | 69.2 | 69.2 | 68.6 | 68.7 | -0.5 | -0.7% | 9,000 |
| 2011/03/23 | 68.5 | 69.6 | 68.5 | 69.2 | +0.8 | +1.2% | 7,800 |
| 2011/03/22 | 69.1 | 69.9 | 68.3 | 68.4 | +0.5 | +0.7% | 27,600 |
| 2011/03/18 | 68 | 69.9 | 67.9 | 67.9 | -0.4 | -0.6% | 19,800 |
3401～
3450
件表示中 / 4548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 | 22,000円 | +2.3% | +24.3% | 0.00% | 244.44倍 | 4.17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 |
| ジェイドＧ | 119,000円 | - | - | - | - | 2.15倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| 串カツ田中 | 141,500円 | +19.2% | +35.9% | 0.92% | 20.98倍 | 5.27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 | 68,100円 | +4.8% | +10.1% | 3.82% | 7.00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 | 119,100円 | +5.5% | -12.0% | 1.18% | 9.42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
