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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,120 | 6,240 | 6,120 | 6,150 | +30 | +0.5% | 42,200 |
| 2022/01/14 | 6,070 | 6,150 | 6,000 | 6,120 | +50 | +0.8% | 75,900 |
| 2022/01/13 | 6,280 | 6,280 | 6,070 | 6,070 | -300 | -4.7% | 80,300 |
| 2022/01/12 | 6,210 | 6,450 | 6,210 | 6,370 | +180 | +2.9% | 72,300 |
| 2022/01/11 | 6,160 | 6,220 | 6,100 | 6,190 | -10 | -0.2% | 70,500 |
| 2022/01/07 | 6,280 | 6,360 | 6,170 | 6,200 | +20 | +0.3% | 116,100 |
| 2022/01/06 | 6,300 | 6,340 | 6,090 | 6,180 | -290 | -4.5% | 171,700 |
| 2022/01/05 | 6,640 | 6,650 | 6,430 | 6,470 | -290 | -4.3% | 134,500 |
| 2022/01/04 | 6,700 | 6,770 | 6,650 | 6,760 | +10 | +0.1% | 50,200 |
| 2021/12/30 | 6,610 | 6,770 | 6,550 | 6,750 | +20 | +0.3% | 75,900 |
| 2021/12/29 | 6,640 | 6,730 | 6,560 | 6,730 | -30 | -0.4% | 150,300 |
| 2021/12/28 | 6,670 | 6,860 | 6,670 | 6,760 | +60 | +0.9% | 241,900 |
| 2021/12/27 | 6,860 | 6,860 | 6,640 | 6,700 | -130 | -1.9% | 158,600 |
| 2021/12/24 | 6,950 | 6,970 | 6,810 | 6,830 | -30 | -0.4% | 105,100 |
| 2021/12/23 | 6,820 | 6,910 | 6,780 | 6,860 | +10 | +0.1% | 88,900 |
| 2021/12/22 | 6,890 | 6,910 | 6,760 | 6,850 | +110 | +1.6% | 81,800 |
| 2021/12/21 | 6,600 | 6,820 | 6,500 | 6,740 | +330 | +5.1% | 145,500 |
| 2021/12/20 | 6,530 | 6,660 | 6,380 | 6,410 | -100 | -1.5% | 116,800 |
| 2021/12/17 | 6,700 | 6,700 | 6,460 | 6,510 | -280 | -4.1% | 278,000 |
| 2021/12/16 | 6,840 | 6,860 | 6,690 | 6,790 | -50 | -0.7% | 115,600 |
| 2021/12/15 | 6,830 | 6,980 | 6,780 | 6,840 | -70 | -1% | 58,500 |
| 2021/12/14 | 7,050 | 7,050 | 6,860 | 6,910 | -140 | -2% | 79,700 |
| 2021/12/13 | 7,100 | 7,190 | 7,030 | 7,050 | -50 | -0.7% | 62,700 |
| 2021/12/10 | 7,200 | 7,200 | 7,070 | 7,100 | -90 | -1.3% | 94,300 |
| 2021/12/09 | 7,310 | 7,430 | 7,150 | 7,190 | -190 | -2.6% | 65,400 |
| 2021/12/08 | 7,390 | 7,400 | 7,230 | 7,380 | +50 | +0.7% | 38,200 |
| 2021/12/07 | 7,350 | 7,350 | 7,210 | 7,330 | +180 | +2.5% | 44,600 |
| 2021/12/06 | 7,190 | 7,200 | 7,020 | 7,150 | -80 | -1.1% | 50,100 |
| 2021/12/03 | 7,060 | 7,260 | 7,040 | 7,230 | +220 | +3.1% | 79,800 |
| 2021/12/02 | 7,160 | 7,180 | 6,980 | 7,010 | -200 | -2.8% | 65,600 |
| 2021/12/01 | 7,150 | 7,270 | 7,010 | 7,210 | -40 | -0.6% | 63,100 |
| 2021/11/30 | 7,300 | 7,470 | 7,240 | 7,250 | +130 | +1.8% | 82,000 |
| 2021/11/29 | 7,280 | 7,440 | 7,120 | 7,120 | -310 | -4.2% | 96,100 |
| 2021/11/26 | 7,510 | 7,510 | 7,310 | 7,430 | -80 | -1.1% | 62,400 |
| 2021/11/25 | 7,510 | 7,550 | 7,390 | 7,510 | +10 | +0.1% | 41,400 |
| 2021/11/24 | 7,740 | 7,770 | 7,500 | 7,500 | -200 | -2.6% | 52,700 |
| 2021/11/22 | 7,730 | 7,740 | 7,600 | 7,700 | -30 | -0.4% | 29,800 |
| 2021/11/19 | 7,720 | 7,760 | 7,570 | 7,730 | -50 | -0.6% | 61,900 |
| 2021/11/18 | 7,680 | 7,840 | 7,620 | 7,780 | +210 | +2.8% | 99,600 |
| 2021/11/17 | 7,600 | 7,670 | 7,550 | 7,570 | -100 | -1.3% | 35,500 |
| 2021/11/16 | 7,510 | 7,720 | 7,510 | 7,670 | +120 | +1.6% | 59,600 |
| 2021/11/15 | 7,590 | 7,610 | 7,460 | 7,550 | +10 | +0.1% | 47,500 |
| 2021/11/12 | 7,580 | 7,750 | 7,520 | 7,540 | -40 | -0.5% | 92,500 |
| 2021/11/11 | 7,190 | 7,580 | 7,180 | 7,580 | +640 | +9.2% | 205,600 |
| 2021/11/10 | 6,830 | 7,030 | 6,700 | 6,940 | -140 | -2% | 152,600 |
| 2021/11/09 | 7,280 | 7,330 | 7,080 | 7,080 | -200 | -2.7% | 93,200 |
| 2021/11/08 | 7,230 | 7,360 | 7,200 | 7,280 | +170 | +2.4% | 94,700 |
| 2021/11/05 | 7,100 | 7,160 | 7,060 | 7,110 | -120 | -1.7% | 44,700 |
| 2021/11/04 | 7,350 | 7,360 | 7,180 | 7,230 | -10 | -0.1% | 61,900 |
| 2021/11/02 | 7,240 | 7,350 | 7,210 | 7,240 | -60 | -0.8% | 41,800 |
701～
750
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
