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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 115 | 120.8 | 115 | 117 | +2.8 | +2.5% | 19,200 |
| 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 |
4201～
4250
件表示中 / 4599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 | 20,100円 | +2.3% | +24.3% | 0.00% | 225.84倍 | 3.89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 |
| ヤマザワ | 115,800円 | +0.4% | - | 2.33% | 178.43倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 千趣会 | 24,000円 | -7.9% | - | 0.00% | 2.71倍 | 0.83倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ジーフット | 28,700円 | 0.0% | - | 0.00% | 1247.83倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＡＰＨＤ | 92,100円 | -5.1% | +50.2% | 0.00% | 18.01倍 | -8.25倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
