3053: ペッパーフードサービス(東証マザーズ)

3053: ペッパーフードサービス(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 9,107百万円
単元株式 100
PER/PBR/配当 21.19 / 3.89 / 15(1.61%)
権利/配当落日 16/06/28 / 16/03/30
年初来高/安 1,010.0(16/01/04) / 719.0(16/02/12)
上場来高/安 360,000.0(06/09/21) / 719.0(16/02/12)
信用買/売 314,700 / - (-)
株式分割情報
2015/06/26 分割: 1株 -> 3株
2013/06/26 分割: 1株 -> 100株

株価時系列データ(日足)
2019/10/11 1660.0 1660.0 1612.0 1618.0 117600
2019/10/10 1693.0 1695.0 1651.0 1664.0 64500
2019/10/09 1702.0 1718.0 1673.0 1690.0 120100
2019/10/08 1635.0 1708.0 1625.0 1703.0 215100
2019/10/07 1627.0 1628.0 1596.0 1612.0 73600
2019/10/04 1592.0 1625.0 1582.0 1625.0 90800
2019/10/03 1585.0 1610.0 1573.0 1595.0 71000
2019/10/02 1617.0 1630.0 1590.0 1595.0 95400
2019/10/01 1590.0 1646.0 1567.0 1630.0 177200
2019/09/30 1637.0 1639.0 1557.0 1567.0 200400
2019/09/27 1628.0 1659.0 1600.0 1633.0 207900
2019/09/26 1576.0 1639.0 1569.0 1604.0 205900
2019/09/25 1584.0 1585.0 1545.0 1569.0 76100
2019/09/24 1570.0 1601.0 1558.0 1565.0 122400
2019/09/20 1575.0 1582.0 1560.0 1562.0 52600
2019/09/19 1562.0 1595.0 1555.0 1571.0 82700
2019/09/18 1555.0 1576.0 1550.0 1551.0 106400
2019/09/17 1615.0 1615.0 1555.0 1567.0 219500
2019/09/13 1622.0 1647.0 1593.0 1631.0 131300
2019/09/12 1617.0 1641.0 1614.0 1622.0 98800
2019/09/11 1596.0 1619.0 1586.0 1615.0 100700
2019/09/10 1570.0 1600.0 1560.0 1584.0 79700
2019/09/09 1577.0 1578.0 1550.0 1565.0 67600
2019/09/06 1549.0 1599.0 1548.0 1588.0 95700
2019/09/05 1542.0 1589.0 1540.0 1548.0 127400
2019/09/04 1550.0 1560.0 1527.0 1534.0 92700
2019/09/03 1527.0 1564.0 1522.0 1562.0 64100
2019/09/02 1559.0 1559.0 1529.0 1531.0 38700
2019/08/30 1537.0 1568.0 1529.0 1553.0 90500
2019/08/29 1540.0 1541.0 1517.0 1529.0 56100
2019/08/28 1561.0 1561.0 1509.0 1537.0 72800
2019/08/27 1528.0 1566.0 1523.0 1565.0 91600
2019/08/26 1526.0 1562.0 1500.0 1516.0 192700
2019/08/23 1535.0 1550.0 1516.0 1526.0 56200
2019/08/22 1514.0 1531.0 1514.0 1518.0 62900
2019/08/21 1509.0 1530.0 1504.0 1512.0 89600
2019/08/20 1510.0 1537.0 1510.0 1521.0 79000
2019/08/19 1548.0 1567.0 1514.0 1514.0 126500
2019/08/16 1540.0 1569.0 1535.0 1540.0 64300
2019/08/15 1530.0 1551.0 1521.0 1536.0 92200
2019/08/14 1551.0 1594.0 1544.0 1568.0 101400
2019/08/13 1540.0 1570.0 1500.0 1541.0 198500
2019/08/09 1575.0 1587.0 1544.0 1550.0 93300
2019/08/08 1532.0 1557.0 1524.0 1548.0 71400
2019/08/07 1564.0 1579.0 1533.0 1538.0 110900
2019/08/06 1537.0 1579.0 1503.0 1562.0 177600
2019/08/05 1652.0 1668.0 1570.0 1588.0 171700
2019/08/02 1695.0 1726.0 1634.0 1652.0 194300
2019/08/01 1719.0 1719.0 1687.0 1707.0 59300
2019/07/31 1710.0 1713.0 1683.0 1694.0 65200
2019/07/30 1698.0 1712.0 1686.0 1710.0 71500
2019/07/29 1684.0 1705.0 1678.0 1682.0 41800
2019/07/26 1697.0 1713.0 1677.0 1684.0 50200
2019/07/25 1694.0 1698.0 1666.0 1691.0 72400
2019/07/24 1690.0 1702.0 1674.0 1690.0 65600
2019/07/23 1657.0 1690.0 1657.0 1681.0 69700
2019/07/22 1655.0 1675.0 1650.0 1657.0 69400
2019/07/19 1630.0 1677.0 1627.0 1664.0 97800
2019/07/18 1663.0 1692.0 1633.0 1633.0 184000
2019/07/17 1689.0 1692.0 1655.0 1663.0 128300
2019/07/16 1680.0 1702.0 1672.0 1692.0 98300
2019/07/12 1699.0 1708.0 1676.0 1682.0 127800
2019/07/11 1703.0 1713.0 1696.0 1696.0 62700
2019/07/10 1726.0 1727.0 1696.0 1701.0 109000