物語コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,455 | 3,555 | 3,435 | 3,545 | +90 | +2.6% | 339,600 |
| 2024/11/21 | 3,455 | 3,465 | 3,425 | 3,455 | +20 | +0.6% | 164,200 |
| 2024/11/20 | 3,435 | 3,460 | 3,415 | 3,435 | -10 | -0.3% | 183,600 |
| 2024/11/19 | 3,430 | 3,470 | 3,405 | 3,445 | -20 | -0.6% | 223,000 |
| 2024/11/18 | 3,510 | 3,555 | 3,450 | 3,465 | -65 | -1.8% | 247,700 |
| 2024/11/15 | 3,480 | 3,530 | 3,470 | 3,530 | +55 | +1.6% | 240,700 |
| 2024/11/14 | 3,480 | 3,500 | 3,440 | 3,475 | +5 | +0.1% | 269,600 |
| 2024/11/13 | 3,430 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 209,800 |
| 2024/11/12 | 3,400 | 3,430 | 3,330 | 3,430 | -20 | -0.6% | 369,300 |
| 2024/11/11 | 3,465 | 3,545 | 3,415 | 3,450 | -75 | -2.1% | 454,600 |
| 2024/11/08 | 3,500 | 3,555 | 3,490 | 3,525 | +35 | +1% | 348,100 |
| 2024/11/07 | 3,475 | 3,515 | 3,455 | 3,490 | -10 | -0.3% | 289,800 |
| 2024/11/06 | 3,505 | 3,545 | 3,465 | 3,500 | -35 | -1% | 300,100 |
| 2024/11/05 | 3,540 | 3,540 | 3,490 | 3,535 | +25 | +0.7% | 200,800 |
| 2024/11/01 | 3,580 | 3,590 | 3,500 | 3,510 | -95 | -2.6% | 357,100 |
| 2024/10/31 | 3,615 | 3,615 | 3,565 | 3,605 | ±0 | ±0% | 177,500 |
| 2024/10/30 | 3,620 | 3,625 | 3,565 | 3,605 | +5 | +0.1% | 188,400 |
| 2024/10/29 | 3,585 | 3,615 | 3,575 | 3,600 | +40 | +1.1% | 153,500 |
| 2024/10/28 | 3,560 | 3,610 | 3,550 | 3,560 | ±0 | ±0% | 167,400 |
| 2024/10/25 | 3,625 | 3,625 | 3,530 | 3,560 | -35 | -1% | 175,500 |
| 2024/10/24 | 3,595 | 3,615 | 3,550 | 3,595 | -15 | -0.4% | 193,600 |
| 2024/10/23 | 3,655 | 3,670 | 3,600 | 3,610 | -70 | -1.9% | 186,300 |
| 2024/10/22 | 3,705 | 3,715 | 3,660 | 3,680 | -25 | -0.7% | 160,200 |
| 2024/10/21 | 3,710 | 3,740 | 3,690 | 3,705 | +20 | +0.5% | 209,500 |
| 2024/10/18 | 3,705 | 3,710 | 3,640 | 3,685 | +5 | +0.1% | 236,700 |
| 2024/10/17 | 3,785 | 3,785 | 3,680 | 3,680 | -105 | -2.8% | 276,700 |
| 2024/10/16 | 3,820 | 3,855 | 3,780 | 3,785 | -45 | -1.2% | 218,200 |
| 2024/10/15 | 3,845 | 3,870 | 3,825 | 3,830 | -30 | -0.8% | 174,600 |
| 2024/10/11 | 3,900 | 3,900 | 3,850 | 3,860 | -30 | -0.8% | 149,000 |
| 2024/10/10 | 3,975 | 4,000 | 3,825 | 3,890 | -105 | -2.6% | 407,800 |
| 2024/10/09 | 3,935 | 3,995 | 3,930 | 3,995 | +60 | +1.5% | 219,100 |
| 2024/10/08 | 3,910 | 3,980 | 3,905 | 3,935 | +10 | +0.3% | 277,200 |
| 2024/10/07 | 3,865 | 3,935 | 3,830 | 3,925 | +25 | +0.6% | 277,000 |
| 2024/10/04 | 3,840 | 3,920 | 3,840 | 3,900 | +75 | +2% | 270,700 |
| 2024/10/03 | 3,865 | 3,880 | 3,780 | 3,825 | ±0 | ±0% | 242,700 |
| 2024/10/02 | 3,900 | 3,955 | 3,805 | 3,825 | -60 | -1.5% | 277,300 |
| 2024/10/01 | 3,890 | 3,925 | 3,860 | 3,885 | -5 | -0.1% | 244,500 |
| 2024/09/30 | 3,865 | 3,930 | 3,830 | 3,890 | ±0 | ±0% | 432,700 |
| 2024/09/27 | 3,930 | 3,975 | 3,880 | 3,890 | +95 | +2.5% | 548,800 |
| 2024/09/26 | 3,725 | 3,800 | 3,690 | 3,795 | +70 | +1.9% | 350,900 |
| 2024/09/25 | 3,645 | 3,740 | 3,640 | 3,725 | +85 | +2.3% | 288,800 |
| 2024/09/24 | 3,645 | 3,645 | 3,590 | 3,640 | +15 | +0.4% | 146,400 |
| 2024/09/20 | 3,665 | 3,695 | 3,620 | 3,625 | -40 | -1.1% | 226,900 |
| 2024/09/19 | 3,610 | 3,680 | 3,610 | 3,665 | +50 | +1.4% | 237,400 |
| 2024/09/18 | 3,645 | 3,645 | 3,590 | 3,615 | -30 | -0.8% | 187,100 |
| 2024/09/17 | 3,600 | 3,660 | 3,585 | 3,645 | +45 | +1.3% | 295,400 |
| 2024/09/13 | 3,565 | 3,660 | 3,560 | 3,600 | +15 | +0.4% | 291,200 |
| 2024/09/12 | 3,490 | 3,615 | 3,475 | 3,585 | +140 | +4.1% | 318,300 |
| 2024/09/11 | 3,500 | 3,515 | 3,425 | 3,445 | -35 | -1% | 225,000 |
| 2024/09/10 | 3,460 | 3,515 | 3,430 | 3,480 | +40 | +1.2% | 142,800 |
1～
50
件表示中 / 4079件
類似銘柄と比較する
現在ご覧いただいている「物語コーポ」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 |
|---|---|---|---|---|---|---|---|---|
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| 松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
