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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 101.5 | 101.5 | 100.2 | 100.2 | -0.3 | -0.3% | 6,600 |
| 2009/10/07 | 100 | 100.5 | 100 | 100.5 | +0.5 | +0.5% | 2,400 |
| 2009/10/06 | 99.2 | 100.8 | 99.2 | 100 | +0.8 | +0.8% | 7,800 |
| 2009/10/05 | 99.8 | 100 | 99.2 | 99.2 | -0.5 | -0.5% | 13,200 |
| 2009/10/02 | 100 | 101.5 | 99.7 | 99.7 | -0.5 | -0.5% | 13,200 |
| 2009/10/01 | 100.8 | 101.7 | 100 | 100.2 | -0.1 | -0.1% | 16,200 |
| 2009/09/30 | 100.3 | 101.2 | 100.2 | 100.3 | -0.4 | -0.4% | 7,800 |
| 2009/09/29 | 100.2 | 102 | 100.2 | 100.7 | +0.5 | +0.5% | 21,600 |
| 2009/09/28 | 102.8 | 103.3 | 100.2 | 100.2 | -3.1 | -3% | 18,600 |
| 2009/09/25 | 102.7 | 103.3 | 101.7 | 103.3 | ±0 | ±0% | 18,000 |
| 2009/09/24 | 102.7 | 103.5 | 102.5 | 103.3 | -0.2 | -0.2% | 18,600 |
| 2009/09/18 | 105.8 | 105.8 | 103.5 | 103.5 | -2.2 | -2.1% | 20,400 |
| 2009/09/17 | 106.7 | 106.7 | 105.5 | 105.7 | -1 | -0.9% | 14,400 |
| 2009/09/16 | 108.8 | 108.8 | 106.7 | 106.7 | +0.2 | +0.2% | 15,000 |
| 2009/09/15 | 107.5 | 108.3 | 105.8 | 106.5 | +0.3 | +0.3% | 28,200 |
| 2009/09/14 | 109.5 | 109.7 | 105 | 106.2 | -4.8 | -4.3% | 66,600 |
| 2009/09/11 | 112.7 | 113.2 | 110 | 111 | ±0 | ±0% | 38,400 |
| 2009/09/10 | 113 | 113.3 | 110.2 | 111 | +1.3 | +1.2% | 53,400 |
| 2009/09/09 | 107 | 110 | 107 | 109.7 | +3.9 | +3.7% | 74,400 |
| 2009/09/08 | 103.8 | 110 | 103.8 | 105.8 | +2.6 | +2.5% | 228,600 |
| 2009/09/07 | 102.5 | 104.5 | 102.2 | 103.2 | -15.1 | -12.8% | 366,000 |
| 2009/09/04 | 117.7 | 118.3 | 117.5 | 118.3 | +0.6 | +0.5% | 3,600 |
| 2009/09/03 | 117.8 | 118 | 117.7 | 117.7 | ±0 | ±0% | 5,400 |
| 2009/09/02 | 119.5 | 119.5 | 117.7 | 117.7 | -1 | -0.8% | 2,400 |
| 2009/09/01 | 119.7 | 119.8 | 118.7 | 118.7 | -1 | -0.8% | 5,400 |
| 2009/08/31 | 119 | 119.7 | 119 | 119.7 | +0.4 | +0.3% | 1,800 |
| 2009/08/28 | 119 | 119.3 | 118.3 | 119.3 | +0.3 | +0.3% | 5,400 |
| 2009/08/27 | 118.7 | 119.2 | 118.3 | 119 | -0.3 | -0.3% | 7,800 |
| 2009/08/26 | 117.3 | 119.3 | 117.3 | 119.3 | +1.8 | +1.5% | 14,400 |
| 2009/08/25 | 117.5 | 118.3 | 117.5 | 117.5 | -2 | -1.7% | 10,200 |
| 2009/08/24 | 119.5 | 119.7 | 118.3 | 119.5 | +0.5 | +0.4% | 11,400 |
| 2009/08/21 | 117 | 119.2 | 117 | 119 | +2.2 | +1.9% | 6,600 |
| 2009/08/20 | 118.3 | 118.3 | 116.2 | 116.8 | ±0 | ±0% | 12,600 |
| 2009/08/19 | 119.5 | 120 | 116.8 | 116.8 | -3.2 | -2.7% | 19,200 |
| 2009/08/18 | 116.3 | 120 | 116.3 | 120 | +4 | +3.4% | 17,400 |
| 2009/08/17 | 118.3 | 118.3 | 116 | 116 | -4 | -3.3% | 10,800 |
| 2009/08/14 | 120 | 120 | 118.3 | 120 | +1.7 | +1.4% | 12,000 |
| 2009/08/13 | 120.3 | 120.3 | 117 | 118.3 | +2.5 | +2.2% | 12,600 |
| 2009/08/12 | 119.8 | 120.3 | 115.8 | 115.8 | -4 | -3.3% | 11,400 |
| 2009/08/11 | 118.2 | 120 | 118.2 | 119.8 | +1.5 | +1.3% | 6,600 |
| 2009/08/10 | 116.7 | 118.3 | 116.7 | 118.3 | +2.3 | +2% | 1,200 |
| 2009/08/07 | 116.7 | 116.7 | 116 | 116 | -0.8 | -0.7% | 4,800 |
| 2009/08/06 | 117 | 118.2 | 116.8 | 116.8 | -1.5 | -1.3% | 2,400 |
| 2009/08/05 | 120 | 120.2 | 118.3 | 118.3 | -1.7 | -1.4% | 4,800 |
| 2009/08/04 | 120 | 120 | 118.7 | 120 | ±0 | ±0% | 8,400 |
| 2009/08/03 | 120.3 | 120.3 | 119.2 | 120 | -0.3 | -0.2% | 4,800 |
| 2009/07/31 | 121.7 | 121.7 | 118.7 | 120.3 | -0.2 | -0.2% | 12,000 |
| 2009/07/30 | 116.7 | 120.7 | 116.7 | 120.5 | +3 | +2.6% | 12,000 |
| 2009/07/29 | 119.5 | 119.5 | 117.5 | 117.5 | -2.7 | -2.2% | 5,400 |
| 2009/07/28 | 120 | 121.7 | 118.5 | 120.2 | ±0 | ±0% | 27,600 |
3801～
3850
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 | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.12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 | 141,900円 | +19.2% | +35.9% | 0.92% | 21.03倍 | 5.29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 | 120,700円 | +5.5% | -12.0% | 1.16% | 9.55倍 | 1.03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 | 67,700円 | +4.8% | +10.1% | 3.84% | 6.96倍 | 0.51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 | 89,800円 | +4.7% | +1.0% | 1.11% | 25.75倍 | 1.30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
