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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 65.9 | 65.9 | 65.8 | 65.9 | -0.2 | -0.3% | 5,400 |
| 2010/08/04 | 65.8 | 66.1 | 65.8 | 66.1 | +0.1 | +0.2% | 9,000 |
| 2010/08/03 | 66.2 | 66.2 | 65.9 | 66 | -0.2 | -0.3% | 16,200 |
| 2010/08/02 | 71.7 | 71.7 | 65.8 | 66.2 | -5.5 | -7.7% | 48,600 |
| 2010/07/30 | 71.3 | 71.9 | 71.3 | 71.7 | +0.4 | +0.6% | 6,600 |
| 2010/07/29 | 70.1 | 71.3 | 70 | 71.3 | -0.4 | -0.6% | 7,200 |
| 2010/07/28 | 70 | 71.7 | 69.8 | 71.7 | +1.9 | +2.7% | 28,800 |
| 2010/07/27 | 69.9 | 69.9 | 69.8 | 69.8 | -0.1 | -0.1% | 2,400 |
| 2010/07/26 | 70.1 | 70.1 | 69.9 | 69.9 | -0.3 | -0.4% | 8,400 |
| 2010/07/23 | 70 | 70.2 | 70 | 70.2 | +0.2 | +0.3% | 4,200 |
| 2010/07/22 | 70.3 | 70.3 | 70 | 70 | +0.1 | +0.1% | 3,600 |
| 2010/07/21 | 70 | 70.8 | 69.9 | 69.9 | -0.4 | -0.6% | 10,800 |
| 2010/07/20 | 70.1 | 70.5 | 70.1 | 70.3 | +0.2 | +0.3% | 6,000 |
| 2010/07/16 | 72.5 | 72.5 | 70.1 | 70.1 | -3.1 | -4.2% | 30,600 |
| 2010/07/15 | 72.7 | 73.2 | 72.7 | 73.2 | +0.3 | +0.4% | 10,200 |
| 2010/07/14 | 73.3 | 73.3 | 72.8 | 72.9 | +0.2 | +0.3% | 4,200 |
| 2010/07/13 | 73.5 | 73.5 | 72.7 | 72.7 | ±0 | ±0% | 2,400 |
| 2010/07/12 | 72.7 | 73.3 | 72.7 | 72.7 | +0.2 | +0.3% | 3,600 |
| 2010/07/09 | 72.4 | 72.5 | 72.4 | 72.5 | +0.1 | +0.1% | 3,000 |
| 2010/07/08 | 73 | 73.3 | 72.4 | 72.4 | +0.2 | +0.3% | 8,400 |
| 2010/07/07 | 73.3 | 73.3 | 72.1 | 72.2 | -0.6 | -0.8% | 10,800 |
| 2010/07/06 | 73.1 | 73.3 | 72.8 | 72.8 | +0.1 | +0.1% | 3,000 |
| 2010/07/05 | 72.7 | 73.3 | 72.7 | 72.7 | ±0 | ±0% | 3,600 |
| 2010/07/02 | 72 | 72.7 | 72 | 72.7 | +0.7 | +1% | 7,200 |
| 2010/07/01 | 72 | 72.7 | 72 | 72 | ±0 | ±0% | 6,000 |
| 2010/06/30 | 71.7 | 72 | 71.5 | 72 | +0.1 | +0.1% | 25,200 |
| 2010/06/29 | 72.5 | 72.8 | 71.9 | 71.9 | +0.2 | +0.3% | 10,800 |
| 2010/06/28 | 72.8 | 73.3 | 71.7 | 71.7 | -5.8 | -7.5% | 78,000 |
| 2010/06/25 | 82.3 | 82.5 | 77.5 | 77.5 | -4.8 | -5.8% | 85,200 |
| 2010/06/24 | 82.3 | 82.5 | 82.2 | 82.3 | ±0 | ±0% | 28,200 |
| 2010/06/23 | 82.3 | 82.3 | 82 | 82.3 | +0.2 | +0.2% | 18,600 |
| 2010/06/22 | 82.3 | 82.3 | 82 | 82.1 | -0.2 | -0.2% | 18,000 |
| 2010/06/21 | 83 | 83 | 82.3 | 82.3 | -0.2 | -0.2% | 19,200 |
| 2010/06/18 | 83.1 | 83.1 | 82.2 | 82.5 | -0.3 | -0.4% | 14,400 |
| 2010/06/17 | 82.6 | 83.1 | 82.4 | 82.8 | +0.2 | +0.2% | 25,800 |
| 2010/06/16 | 82.5 | 82.6 | 82.2 | 82.6 | +0.1 | +0.1% | 12,600 |
| 2010/06/15 | 82.5 | 82.7 | 82.3 | 82.5 | ±0 | ±0% | 13,200 |
| 2010/06/14 | 82.5 | 82.6 | 81.8 | 82.5 | +0.3 | +0.4% | 13,800 |
| 2010/06/11 | 82.5 | 82.8 | 82.2 | 82.2 | ±0 | ±0% | 17,400 |
| 2010/06/10 | 82.7 | 82.7 | 82.2 | 82.2 | -0.3 | -0.4% | 7,200 |
| 2010/06/09 | 82.3 | 82.5 | 82.2 | 82.5 | ±0 | ±0% | 3,600 |
| 2010/06/08 | 82.8 | 82.8 | 82.3 | 82.5 | -0.2 | -0.2% | 9,000 |
| 2010/06/07 | 81.9 | 82.8 | 81.1 | 82.7 | ±0 | ±0% | 22,200 |
| 2010/06/04 | 82 | 82.7 | 82 | 82.7 | +1 | +1.2% | 16,200 |
| 2010/06/03 | 82 | 82 | 80.8 | 81.7 | +0.9 | +1.1% | 7,800 |
| 2010/06/02 | 80.8 | 80.8 | 79.7 | 80.8 | -0.7 | -0.9% | 12,000 |
| 2010/06/01 | 81.8 | 82 | 80.5 | 81.5 | -0.3 | -0.4% | 12,000 |
| 2010/05/31 | 82.3 | 82.3 | 80 | 81.8 | -0.5 | -0.6% | 6,600 |
| 2010/05/28 | 77 | 82.3 | 77 | 82.3 | +5.3 | +6.9% | 23,400 |
| 2010/05/27 | 75.8 | 77 | 75.8 | 77 | +1.8 | +2.4% | 3,000 |
3601～
3650
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
