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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 109.2 | 115 | 109.2 | 114.2 | +6.7 | +6.2% | 10,800 |
| 2008/05/07 | 107.8 | 109.2 | 107.5 | 107.5 | +0.2 | +0.2% | 3,600 |
| 2008/05/02 | 106.7 | 107.3 | 106.3 | 107.3 | +1 | +0.9% | 4,800 |
| 2008/05/01 | 106.5 | 106.5 | 105.7 | 106.3 | +0.6 | +0.6% | 5,400 |
| 2008/04/30 | 105.8 | 106.7 | 105.7 | 105.7 | -0.1 | -0.1% | 10,200 |
| 2008/04/28 | 106.5 | 106.7 | 105.8 | 105.8 | ±0 | ±0% | 12,000 |
| 2008/04/25 | 105 | 106 | 104.8 | 105.8 | -0.4 | -0.4% | 9,600 |
| 2008/04/24 | 106 | 106.2 | 105.3 | 106.2 | -0.3 | -0.3% | 4,800 |
| 2008/04/23 | 106.5 | 106.5 | 106.5 | 106.5 | +0.7 | +0.7% | 600 |
| 2008/04/22 | 105.8 | 105.8 | 105.8 | 105.8 | -0.7 | -0.7% | 3,000 |
| 2008/04/21 | 106.7 | 106.7 | 106.5 | 106.5 | +0.7 | +0.7% | 3,600 |
| 2008/04/18 | 104 | 105.8 | 103.3 | 105.8 | +1 | +1% | 5,400 |
| 2008/04/17 | 105.7 | 105.7 | 104.8 | 104.8 | +2.1 | +2% | 3,600 |
| 2008/04/16 | 106.3 | 106.3 | 102.7 | 102.7 | -4 | -3.7% | 21,600 |
| 2008/04/15 | 106.8 | 106.8 | 106.7 | 106.7 | ±0 | ±0% | 4,800 |
| 2008/04/14 | 107.5 | 107.5 | 106.7 | 106.7 | +1 | +0.9% | 1,200 |
| 2008/04/11 | 110 | 110 | 105.7 | 105.7 | -5.6 | -5% | 3,000 |
| 2008/04/10 | 111.5 | 111.5 | 111.3 | 111.3 | +3.3 | +3.1% | 3,600 |
| 2008/04/09 | 105.8 | 108 | 105.8 | 108 | +3 | +2.9% | 1,800 |
| 2008/04/08 | 104.8 | 105 | 104.8 | 105 | +0.3 | +0.3% | 2,400 |
| 2008/04/07 | 105.2 | 105.2 | 104.7 | 104.7 | -0.5 | -0.5% | 3,000 |
| 2008/04/04 | 105 | 106.2 | 104.8 | 105.2 | +0.2 | +0.2% | 4,800 |
| 2008/04/03 | 104.5 | 105 | 104.5 | 105 | +0.5 | +0.5% | 4,800 |
| 2008/04/02 | 104.7 | 105 | 104.5 | 104.5 | +0.3 | +0.3% | 15,000 |
| 2008/04/01 | 102.3 | 104.2 | 102.3 | 104.2 | +1.9 | +1.9% | 5,400 |
| 2008/03/31 | 101.7 | 102.5 | 101.7 | 102.3 | +1 | +1% | 3,600 |
| 2008/03/28 | 101.7 | 101.7 | 101.2 | 101.3 | +0.5 | +0.5% | 4,800 |
| 2008/03/27 | 100 | 100.8 | 100 | 100.8 | - | - | 4,800 |
| 2008/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/25 | 100 | 101.7 | 99.5 | 99.5 | -0.5 | -0.5% | 7,800 |
| 2008/03/24 | 99.3 | 100 | 99.3 | 100 | -0.2 | -0.2% | 4,200 |
| 2008/03/21 | 100 | 100.2 | 100 | 100.2 | -0.6 | -0.6% | 1,800 |
| 2008/03/19 | 100 | 102.5 | 100 | 100.8 | +0.8 | +0.8% | 7,200 |
| 2008/03/18 | 99.2 | 100 | 99.2 | 100 | +0.8 | +0.8% | 1,200 |
| 2008/03/17 | 102.2 | 102.2 | 98.3 | 99.2 | -5.5 | -5.3% | 12,000 |
| 2008/03/14 | 109.2 | 109.2 | 104.7 | 104.7 | -7 | -6.3% | 15,600 |
| 2008/03/13 | 111.5 | 116.7 | 111.5 | 111.7 | -2.5 | -2.2% | 13,800 |
| 2008/03/12 | 114.2 | 114.2 | 114.2 | 114.2 | +2.5 | +2.2% | 3,600 |
| 2008/03/11 | 106.5 | 111.7 | 106.5 | 111.7 | +0.7 | +0.6% | 12,000 |
| 2008/03/10 | 112.8 | 112.8 | 110.8 | 111 | -2 | -1.8% | 9,000 |
| 2008/03/07 | 113.7 | 113.7 | 113 | 113 | -2 | -1.7% | 7,200 |
| 2008/03/06 | 113 | 116.3 | 112.8 | 115 | -0.8 | -0.7% | 6,000 |
| 2008/03/05 | 116.7 | 116.7 | 115.8 | 115.8 | ±0 | ±0% | 1,200 |
| 2008/03/04 | 115.8 | 115.8 | 112.5 | 115.8 | -0.9 | -0.8% | 10,200 |
| 2008/03/03 | 116.8 | 116.8 | 116.5 | 116.7 | -0.1 | -0.1% | 10,800 |
| 2008/02/29 | 117.7 | 117.7 | 116.8 | 116.8 | -0.7 | -0.6% | 3,000 |
| 2008/02/28 | 120.5 | 120.5 | 117.5 | 117.5 | -3.7 | -3.1% | 5,400 |
| 2008/02/27 | 117.3 | 121.3 | 117.3 | 121.2 | +4 | +3.4% | 3,600 |
| 2008/02/26 | 119.8 | 119.8 | 116.7 | 117.2 | -1.3 | -1.1% | 12,600 |
| 2008/02/25 | 122.5 | 122.5 | 118.3 | 118.5 | -4.2 | -3.4% | 3,600 |
4051～
4100
件表示中 / 4448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 | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76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 |
| スーパーＶ | 93,000円 | -4.8% | - | 0.00% | - | 3.38倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49倍 | 0.92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 |
| 天満屋ス | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20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
