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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 79.9 | 79.9 | 75.1 | 75.1 | -1.7 | -2.2% | 18,000 |
| 2010/05/24 | 80 | 80 | 76.7 | 76.8 | +2.8 | +3.8% | 7,800 |
| 2010/05/21 | 79.2 | 79.2 | 74 | 74 | -5.8 | -7.3% | 52,200 |
| 2010/05/20 | 80.8 | 80.8 | 79.7 | 79.8 | +0.1 | +0.1% | 7,800 |
| 2010/05/19 | 79.6 | 79.7 | 79.6 | 79.7 | +0.1 | +0.1% | 7,800 |
| 2010/05/18 | 81 | 81.1 | 79.5 | 79.6 | -1.4 | -1.7% | 18,600 |
| 2010/05/17 | 82.5 | 82.5 | 81 | 81 | -0.8 | -1% | 12,600 |
| 2010/05/14 | 82.8 | 82.8 | 81.8 | 81.8 | -0.2 | -0.2% | 6,000 |
| 2010/05/13 | 81.9 | 82 | 80.8 | 82 | +0.1 | +0.1% | 15,000 |
| 2010/05/12 | 81.8 | 83.1 | 81.8 | 81.9 | +0.2 | +0.2% | 6,000 |
| 2010/05/11 | 81.5 | 82.7 | 81.5 | 81.7 | +0.4 | +0.5% | 7,200 |
| 2010/05/10 | 82.9 | 82.9 | 81.3 | 81.3 | +0.7 | +0.9% | 4,800 |
| 2010/05/07 | 80.8 | 83.3 | 80 | 80.6 | -2.7 | -3.2% | 30,600 |
| 2010/05/06 | 82.5 | 83.3 | 82.5 | 83.3 | +0.8 | +1% | 16,200 |
| 2010/04/30 | 81.3 | 84 | 81.3 | 82.5 | +0.8 | +1% | 39,000 |
| 2010/04/28 | 81.3 | 81.7 | 80.8 | 81.7 | +0.2 | +0.2% | 16,200 |
| 2010/04/27 | 80 | 81.5 | 79.7 | 81.5 | +2.1 | +2.6% | 28,200 |
| 2010/04/26 | 79.5 | 79.7 | 79.2 | 79.4 | +1.1 | +1.4% | 17,400 |
| 2010/04/23 | 79.2 | 79.3 | 78.2 | 78.3 | -0.7 | -0.9% | 23,400 |
| 2010/04/22 | 79.8 | 79.8 | 78.3 | 79 | -0.2 | -0.3% | 12,600 |
| 2010/04/21 | 78.3 | 79.2 | 77.5 | 79.2 | +0.9 | +1.1% | 43,200 |
| 2010/04/20 | 77.7 | 78.3 | 77.3 | 78.3 | +0.6 | +0.8% | 11,400 |
| 2010/04/19 | 77.4 | 77.7 | 76.3 | 77.7 | +0.4 | +0.5% | 20,400 |
| 2010/04/16 | 75.7 | 77.3 | 75.7 | 77.3 | +2.1 | +2.8% | 25,800 |
| 2010/04/15 | 76.7 | 76.7 | 75 | 75.2 | -0.6 | -0.8% | 66,000 |
| 2010/04/14 | 76.1 | 77.3 | 75.1 | 75.8 | ±0 | ±0% | 72,000 |
| 2010/04/13 | 76.7 | 77.6 | 75.7 | 75.8 | -0.8 | -1% | 55,800 |
| 2010/04/12 | 75.8 | 76.7 | 75.8 | 76.6 | -0.6 | -0.8% | 97,200 |
| 2010/04/09 | 77.1 | 78.7 | 75.4 | 77.2 | -4.8 | -5.9% | 142,200 |
| 2010/04/08 | 84.2 | 84.5 | 81.8 | 82 | -2.2 | -2.6% | 76,800 |
| 2010/04/07 | 85 | 85.3 | 83.8 | 84.2 | +0.4 | +0.5% | 10,800 |
| 2010/04/06 | 85.8 | 85.8 | 83.3 | 83.8 | -2 | -2.3% | 20,400 |
| 2010/04/05 | 85.3 | 85.8 | 85 | 85.8 | +0.1 | +0.1% | 16,200 |
| 2010/04/02 | 86.5 | 86.5 | 82.5 | 85.7 | +0.4 | +0.5% | 46,800 |
| 2010/04/01 | 86.3 | 86.3 | 84.8 | 85.3 | -0.4 | -0.5% | 7,200 |
| 2010/03/31 | 85.2 | 85.7 | 83.3 | 85.7 | +0.7 | +0.8% | 20,400 |
| 2010/03/30 | 85.3 | 86.7 | 83.3 | 85 | +1.3 | +1.6% | 21,600 |
| 2010/03/29 | 81.9 | 83.7 | 81.8 | 83.7 | +1.4 | +1.7% | 16,200 |
| 2010/03/26 | 83.3 | 83.3 | 82.3 | 82.3 | -1 | -1.2% | 2,400 |
| 2010/03/25 | 83.3 | 83.3 | 82.1 | 83.3 | ±0 | ±0% | 15,000 |
| 2010/03/24 | 81.9 | 83.3 | 81.8 | 83.3 | +1.5 | +1.8% | 5,400 |
| 2010/03/23 | 83 | 83.3 | 81.8 | 81.8 | -1.5 | -1.8% | 7,200 |
| 2010/03/19 | 83.7 | 84.2 | 83.3 | 83.3 | -1.4 | -1.7% | 7,200 |
| 2010/03/18 | 84.2 | 84.7 | 84.2 | 84.7 | +1.6 | +1.9% | 13,200 |
| 2010/03/17 | 81.7 | 85 | 81.7 | 83.1 | +2.3 | +2.8% | 24,000 |
| 2010/03/16 | 80.1 | 80.8 | 79.8 | 80.8 | +1 | +1.3% | 12,000 |
| 2010/03/15 | 79.2 | 80.3 | 79.2 | 79.8 | +1.1 | +1.4% | 9,600 |
| 2010/03/12 | 78.6 | 78.7 | 77.5 | 78.7 | +1.3 | +1.7% | 4,200 |
| 2010/03/11 | 77.5 | 77.7 | 77.4 | 77.4 | ±0 | ±0% | 3,600 |
| 2010/03/10 | 77.4 | 77.4 | 77.4 | 77.4 | ±0 | ±0% | 1,800 |
3651～
3700
件表示中 / 4547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 | 21,300円 | +2.3% | +24.3% | 0.00% | 236.67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 |
| 串カツ田中 | 140,800円 | +19.2% | +35.9% | 0.92% | 20.87倍 | 5.25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 |
| オーシャン | 119,000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 |
| ハークスレイ | 68,400円 | +4.8% | +10.1% | 3.80% | 7.03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 |
| サツドラＨＤ | 90,400円 | +4.7% | +1.0% | 1.11% | 25.92倍 | 1.31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
