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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 97.3 | 97.3 | 94.8 | 97 | -1 | -1% | 34,200 |
| 2009/12/21 | 98.2 | 98.2 | 95.8 | 98 | +0.5 | +0.5% | 37,200 |
| 2009/12/18 | 97.2 | 97.5 | 96.7 | 97.5 | +0.5 | +0.5% | 17,400 |
| 2009/12/17 | 98 | 98.5 | 97 | 97 | -0.5 | -0.5% | 17,400 |
| 2009/12/16 | 97.8 | 98.3 | 96.8 | 97.5 | -1.5 | -1.5% | 17,400 |
| 2009/12/15 | 99.2 | 99.2 | 97.7 | 99 | +0.8 | +0.8% | 13,800 |
| 2009/12/14 | 98.5 | 99 | 97.2 | 98.2 | +0.2 | +0.2% | 13,800 |
| 2009/12/11 | 99 | 99.2 | 98 | 98 | -0.8 | -0.8% | 13,200 |
| 2009/12/10 | 98.3 | 98.8 | 97 | 98.8 | +2.1 | +2.2% | 5,400 |
| 2009/12/09 | 96.5 | 96.8 | 96.5 | 96.7 | +0.2 | +0.2% | 13,800 |
| 2009/12/08 | 96.7 | 96.7 | 95.8 | 96.5 | -0.2 | -0.2% | 15,600 |
| 2009/12/07 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 10,800 |
| 2009/12/04 | 96.7 | 96.7 | 96.3 | 96.7 | -0.6 | -0.6% | 29,400 |
| 2009/12/03 | 97.5 | 97.5 | 96.7 | 97.3 | ±0 | ±0% | 33,600 |
| 2009/12/02 | 97.5 | 97.5 | 97.3 | 97.3 | ±0 | ±0% | 4,800 |
| 2009/12/01 | 97.7 | 99 | 97.2 | 97.3 | -0.2 | -0.2% | 16,200 |
| 2009/11/30 | 96.8 | 97.5 | 96.8 | 97.5 | +0.3 | +0.3% | 4,800 |
| 2009/11/27 | 98.3 | 98.3 | 97.2 | 97.2 | -1.1 | -1.1% | 5,400 |
| 2009/11/26 | 98.2 | 98.3 | 98 | 98.3 | +0.1 | +0.1% | 18,000 |
| 2009/11/25 | 98.2 | 98.3 | 98.2 | 98.2 | +0.4 | +0.4% | 3,600 |
| 2009/11/24 | 98.2 | 98.3 | 96.7 | 97.8 | +1.1 | +1.1% | 11,400 |
| 2009/11/20 | 94.7 | 96.7 | 94.7 | 96.7 | +0.9 | +0.9% | 5,400 |
| 2009/11/19 | 94.8 | 95.8 | 94.2 | 95.8 | +1 | +1.1% | 14,400 |
| 2009/11/18 | 102.2 | 102.2 | 94.7 | 94.8 | -7.9 | -7.7% | 50,400 |
| 2009/11/17 | 101.7 | 102.7 | 100.8 | 102.7 | +0.4 | +0.4% | 6,600 |
| 2009/11/16 | 103.2 | 103.2 | 102.2 | 102.3 | +1 | +1% | 10,800 |
| 2009/11/13 | 102.8 | 102.8 | 101.2 | 101.3 | -0.4 | -0.4% | 13,200 |
| 2009/11/12 | 101.7 | 101.7 | 101.2 | 101.7 | ±0 | ±0% | 5,400 |
| 2009/11/11 | 101.7 | 102.3 | 101.3 | 101.7 | +0.2 | +0.2% | 7,800 |
| 2009/11/10 | 101.7 | 101.8 | 101.5 | 101.5 | -0.2 | -0.2% | 5,400 |
| 2009/11/09 | 102.7 | 103 | 101.7 | 101.7 | ±0 | ±0% | 12,600 |
| 2009/11/06 | 102 | 102.2 | 101.3 | 101.7 | -0.3 | -0.3% | 14,400 |
| 2009/11/05 | 101.7 | 102 | 101.2 | 102 | +0.7 | +0.7% | 11,400 |
| 2009/11/04 | 100.3 | 101.3 | 100.3 | 101.3 | +1 | +1% | 18,000 |
| 2009/11/02 | 99.5 | 100.3 | 99.5 | 100.3 | ±0 | ±0% | 6,600 |
| 2009/10/30 | 100 | 100.3 | 99.2 | 100.3 | +0.3 | +0.3% | 18,000 |
| 2009/10/29 | 99.8 | 100 | 99.7 | 100 | -0.3 | -0.3% | 13,200 |
| 2009/10/28 | 100 | 101.2 | 100 | 100.3 | +0.3 | +0.3% | 1,800 |
| 2009/10/27 | 100.2 | 101 | 100 | 100 | ±0 | ±0% | 10,200 |
| 2009/10/26 | 100.8 | 101.5 | 99.8 | 100 | -0.5 | -0.5% | 39,600 |
| 2009/10/23 | 101.8 | 101.8 | 100.5 | 100.5 | +0.5 | +0.5% | 6,000 |
| 2009/10/22 | 103 | 103 | 100 | 100 | -1.7 | -1.7% | 28,200 |
| 2009/10/21 | 102.5 | 102.5 | 101.7 | 101.7 | -1.1 | -1.1% | 6,600 |
| 2009/10/20 | 102.3 | 102.8 | 101.7 | 102.8 | +0.6 | +0.6% | 3,600 |
| 2009/10/19 | 101.7 | 102.8 | 101.7 | 102.2 | -0.3 | -0.3% | 4,800 |
| 2009/10/16 | 102.5 | 102.5 | 100.8 | 102.5 | ±0 | ±0% | 4,800 |
| 2009/10/15 | 103.3 | 103.3 | 100.2 | 102.5 | -0.8 | -0.8% | 18,600 |
| 2009/10/14 | 103.3 | 103.3 | 103 | 103.3 | +0.3 | +0.3% | 9,000 |
| 2009/10/13 | 103.2 | 103.3 | 102.5 | 103 | +1.7 | +1.7% | 9,600 |
| 2009/10/09 | 102.7 | 102.7 | 100.8 | 101.3 | +1.1 | +1.1% | 3,600 |
3751～
3800
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 | 68,600円 | +4.8% | +10.1% | 3.79% | 7.05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
