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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,750 | 5,850 | 5,680 | 5,820 | +20 | +0.3% | 87,400 |
| 2022/03/30 | 5,750 | 5,830 | 5,700 | 5,800 | +230 | +4.1% | 84,100 |
| 2022/03/29 | 5,580 | 5,610 | 5,530 | 5,570 | -40 | -0.7% | 71,000 |
| 2022/03/28 | 5,670 | 5,670 | 5,570 | 5,610 | -70 | -1.2% | 36,500 |
| 2022/03/25 | 5,700 | 5,750 | 5,630 | 5,680 | ±0 | ±0% | 39,600 |
| 2022/03/24 | 5,610 | 5,690 | 5,560 | 5,680 | -10 | -0.2% | 52,500 |
| 2022/03/23 | 5,640 | 5,750 | 5,590 | 5,690 | +130 | +2.3% | 89,700 |
| 2022/03/22 | 5,700 | 5,700 | 5,540 | 5,560 | -140 | -2.5% | 107,100 |
| 2022/03/18 | 5,810 | 5,820 | 5,660 | 5,700 | -110 | -1.9% | 80,700 |
| 2022/03/17 | 5,810 | 5,840 | 5,690 | 5,810 | +150 | +2.7% | 126,700 |
| 2022/03/16 | 5,600 | 5,690 | 5,550 | 5,660 | +240 | +4.4% | 100,500 |
| 2022/03/15 | 5,350 | 5,490 | 5,330 | 5,420 | +180 | +3.4% | 87,400 |
| 2022/03/14 | 5,080 | 5,320 | 5,070 | 5,240 | +200 | +4% | 99,900 |
| 2022/03/11 | 5,280 | 5,330 | 5,030 | 5,040 | -430 | -7.9% | 178,600 |
| 2022/03/10 | 5,490 | 5,530 | 5,420 | 5,470 | +190 | +3.6% | 96,600 |
| 2022/03/09 | 5,320 | 5,410 | 5,260 | 5,280 | -130 | -2.4% | 102,900 |
| 2022/03/08 | 5,390 | 5,550 | 5,270 | 5,410 | -60 | -1.1% | 105,600 |
| 2022/03/07 | 5,650 | 5,650 | 5,430 | 5,470 | -380 | -6.5% | 117,400 |
| 2022/03/04 | 6,000 | 6,000 | 5,770 | 5,850 | -230 | -3.8% | 152,300 |
| 2022/03/03 | 6,220 | 6,220 | 6,060 | 6,080 | -110 | -1.8% | 74,300 |
| 2022/03/02 | 6,300 | 6,340 | 6,140 | 6,190 | -200 | -3.1% | 59,600 |
| 2022/03/01 | 6,450 | 6,460 | 6,340 | 6,390 | +20 | +0.3% | 58,000 |
| 2022/02/28 | 6,540 | 6,550 | 6,320 | 6,370 | -150 | -2.3% | 66,800 |
| 2022/02/25 | 6,370 | 6,530 | 6,370 | 6,520 | +170 | +2.7% | 54,600 |
| 2022/02/24 | 6,400 | 6,400 | 6,230 | 6,350 | -110 | -1.7% | 81,600 |
| 2022/02/22 | 6,550 | 6,650 | 6,440 | 6,460 | -180 | -2.7% | 61,100 |
| 2022/02/21 | 6,560 | 6,680 | 6,520 | 6,640 | -20 | -0.3% | 40,100 |
| 2022/02/18 | 6,750 | 6,750 | 6,590 | 6,660 | -70 | -1% | 58,900 |
| 2022/02/17 | 6,680 | 6,780 | 6,630 | 6,730 | +70 | +1.1% | 65,400 |
| 2022/02/16 | 6,830 | 6,830 | 6,560 | 6,660 | -130 | -1.9% | 89,400 |
| 2022/02/15 | 6,790 | 6,840 | 6,660 | 6,790 | +50 | +0.7% | 86,600 |
| 2022/02/14 | 6,680 | 6,810 | 6,680 | 6,740 | +310 | +4.8% | 175,800 |
| 2022/02/10 | 6,430 | 6,480 | 6,300 | 6,430 | +80 | +1.3% | 61,300 |
| 2022/02/09 | 6,350 | 6,430 | 6,310 | 6,350 | -50 | -0.8% | 37,800 |
| 2022/02/08 | 6,300 | 6,410 | 6,300 | 6,400 | +120 | +1.9% | 34,500 |
| 2022/02/07 | 6,440 | 6,440 | 6,280 | 6,280 | -160 | -2.5% | 41,100 |
| 2022/02/04 | 6,370 | 6,440 | 6,240 | 6,440 | +130 | +2.1% | 52,600 |
| 2022/02/03 | 6,450 | 6,450 | 6,280 | 6,310 | -150 | -2.3% | 40,800 |
| 2022/02/02 | 6,340 | 6,460 | 6,320 | 6,460 | +250 | +4% | 40,400 |
| 2022/02/01 | 6,290 | 6,340 | 6,200 | 6,210 | +20 | +0.3% | 50,300 |
| 2022/01/31 | 6,180 | 6,240 | 6,150 | 6,190 | +40 | +0.7% | 42,500 |
| 2022/01/28 | 6,050 | 6,150 | 6,010 | 6,150 | +160 | +2.7% | 142,700 |
| 2022/01/27 | 6,270 | 6,280 | 5,990 | 5,990 | -210 | -3.4% | 103,400 |
| 2022/01/26 | 6,160 | 6,280 | 6,140 | 6,200 | +30 | +0.5% | 48,500 |
| 2022/01/25 | 6,290 | 6,290 | 6,160 | 6,170 | -20 | -0.3% | 80,400 |
| 2022/01/24 | 6,180 | 6,200 | 6,010 | 6,190 | +30 | +0.5% | 51,200 |
| 2022/01/21 | 6,000 | 6,160 | 5,990 | 6,160 | +20 | +0.3% | 72,900 |
| 2022/01/20 | 6,150 | 6,180 | 6,050 | 6,140 | +90 | +1.5% | 65,300 |
| 2022/01/19 | 6,130 | 6,240 | 6,020 | 6,050 | -150 | -2.4% | 87,700 |
| 2022/01/18 | 6,120 | 6,290 | 6,100 | 6,200 | +50 | +0.8% | 56,600 |
651～
700
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
