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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 66 | 68.3 | 65 | 68.3 | +1.1 | +1.6% | 21,000 |
| 2011/03/16 | 60.5 | 67.5 | 60.5 | 67.2 | +5.5 | +8.9% | 42,600 |
| 2011/03/15 | 67.3 | 68 | 55.7 | 61.7 | -5.6 | -8.3% | 97,800 |
| 2011/03/14 | 59.1 | 69 | 59.1 | 67.3 | -3.5 | -4.9% | 80,400 |
| 2011/03/11 | 71.2 | 71.2 | 70.8 | 70.8 | -0.5 | -0.7% | 13,800 |
| 2011/03/10 | 71.4 | 71.5 | 71.3 | 71.3 | -0.1 | -0.1% | 7,200 |
| 2011/03/09 | 71.7 | 71.7 | 71.3 | 71.4 | -0.1 | -0.1% | 16,200 |
| 2011/03/08 | 71.6 | 71.8 | 71.5 | 71.5 | -0.1 | -0.1% | 5,400 |
| 2011/03/07 | 71.7 | 71.7 | 71.5 | 71.6 | ±0 | ±0% | 16,200 |
| 2011/03/04 | 72.7 | 72.7 | 71.6 | 71.6 | ±0 | ±0% | 9,600 |
| 2011/03/03 | 72.5 | 72.5 | 71.2 | 71.6 | -0.7 | -1% | 19,200 |
| 2011/03/02 | 72.3 | 72.5 | 72.3 | 72.3 | ±0 | ±0% | 11,400 |
| 2011/03/01 | 73.2 | 73.3 | 72.2 | 72.3 | -0.9 | -1.2% | 26,400 |
| 2011/02/28 | 73.3 | 73.3 | 72.5 | 73.2 | -0.1 | -0.1% | 5,400 |
| 2011/02/25 | 73.2 | 73.3 | 73 | 73.3 | +0.1 | +0.1% | 4,800 |
| 2011/02/24 | 73.3 | 73.3 | 72.2 | 73.2 | -0.1 | -0.1% | 8,400 |
| 2011/02/23 | 73.5 | 73.5 | 72.2 | 73.3 | +1.5 | +2.1% | 7,800 |
| 2011/02/22 | 72.5 | 72.8 | 71.8 | 71.8 | -0.5 | -0.7% | 9,600 |
| 2011/02/21 | 72 | 72.3 | 72 | 72.3 | +0.6 | +0.8% | 9,600 |
| 2011/02/18 | 71.5 | 71.7 | 71.3 | 71.7 | +0.2 | +0.3% | 14,400 |
| 2011/02/17 | 71.3 | 71.5 | 71.3 | 71.5 | ±0 | ±0% | 13,200 |
| 2011/02/16 | 71.3 | 71.5 | 71.1 | 71.5 | +0.2 | +0.3% | 7,200 |
| 2011/02/15 | 71.2 | 71.3 | 70.9 | 71.3 | +0.5 | +0.7% | 13,200 |
| 2011/02/14 | 71.1 | 71.2 | 70.7 | 70.8 | ±0 | ±0% | 12,600 |
| 2011/02/10 | 71 | 71 | 70.8 | 70.8 | ±0 | ±0% | 6,000 |
| 2011/02/09 | 70.7 | 71 | 70.7 | 70.8 | +0.1 | +0.1% | 12,000 |
| 2011/02/08 | 70.7 | 70.7 | 70.5 | 70.7 | ±0 | ±0% | 7,800 |
| 2011/02/07 | 71 | 71 | 70.6 | 70.7 | -0.3 | -0.4% | 15,000 |
| 2011/02/04 | 70.8 | 71 | 70.8 | 71 | +0.5 | +0.7% | 5,400 |
| 2011/02/03 | 70.5 | 70.5 | 70.5 | 70.5 | +0.1 | +0.1% | 3,000 |
| 2011/02/02 | 71.3 | 71.3 | 70.3 | 70.4 | -0.6 | -0.8% | 16,200 |
| 2011/02/01 | 71.3 | 71.5 | 71 | 71 | -0.3 | -0.4% | 12,000 |
| 2011/01/31 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 6,600 |
| 2011/01/28 | 71.3 | 71.5 | 71.2 | 71.3 | ±0 | ±0% | 7,200 |
| 2011/01/27 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 3,600 |
| 2011/01/26 | 71.3 | 71.3 | 71.3 | 71.3 | +0.1 | +0.1% | 2,400 |
| 2011/01/25 | 72 | 72 | 71.2 | 71.2 | -1.1 | -1.5% | 5,400 |
| 2011/01/24 | 72.1 | 72.3 | 71 | 72.3 | +1.3 | +1.8% | 7,800 |
| 2011/01/21 | 72.3 | 72.3 | 70.8 | 71 | ±0 | ±0% | 64,800 |
| 2011/01/20 | 72.3 | 72.5 | 70.3 | 71 | +0.2 | +0.3% | 12,000 |
| 2011/01/19 | 71.3 | 72.5 | 70.7 | 70.8 | -0.7 | -1% | 11,400 |
| 2011/01/18 | 72 | 72 | 71.5 | 71.5 | -0.5 | -0.7% | 19,200 |
| 2011/01/17 | 72 | 72.2 | 72 | 72 | ±0 | ±0% | 10,200 |
| 2011/01/14 | 72.6 | 72.7 | 72 | 72 | +0.2 | +0.3% | 8,400 |
| 2011/01/13 | 70.7 | 71.8 | 70.7 | 71.8 | +1.1 | +1.6% | 27,600 |
| 2011/01/12 | 71.2 | 71.3 | 70.7 | 70.7 | -0.3 | -0.4% | 13,800 |
| 2011/01/11 | 71.4 | 71.4 | 70.9 | 71 | +0.5 | +0.7% | 11,400 |
| 2011/01/07 | 69.9 | 70.8 | 69.9 | 70.5 | +0.7 | +1% | 11,400 |
| 2011/01/06 | 69.7 | 69.8 | 69.7 | 69.8 | +0.1 | +0.1% | 4,200 |
| 2011/01/05 | 69.4 | 69.8 | 69.3 | 69.7 | +0.3 | +0.4% | 9,000 |
3451～
3500
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
