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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 7,700 | 7,740 | 7,350 | 7,380 | -520 | -6.6% | 151,800 |
2021/10/11 | 7,740 | 7,950 | 7,630 | 7,900 | +270 | +3.5% | 90,000 |
2021/10/08 | 7,300 | 7,720 | 7,300 | 7,630 | +350 | +4.8% | 98,100 |
2021/10/07 | 7,510 | 7,660 | 7,270 | 7,280 | -240 | -3.2% | 101,700 |
2021/10/06 | 7,930 | 7,950 | 7,460 | 7,520 | -360 | -4.6% | 128,900 |
2021/10/05 | 7,880 | 8,060 | 7,740 | 7,880 | +60 | +0.8% | 158,500 |
2021/10/04 | 7,880 | 7,900 | 7,740 | 7,820 | +80 | +1% | 66,000 |
2021/10/01 | 7,790 | 7,800 | 7,520 | 7,740 | -100 | -1.3% | 79,000 |
2021/09/30 | 7,790 | 7,920 | 7,650 | 7,840 | +70 | +0.9% | 78,200 |
2021/09/29 | 7,400 | 7,780 | 7,320 | 7,770 | +220 | +2.9% | 105,100 |
2021/09/28 | 7,600 | 7,670 | 7,470 | 7,550 | -90 | -1.2% | 54,200 |
2021/09/27 | 7,640 | 7,840 | 7,620 | 7,640 | +90 | +1.2% | 95,900 |
2021/09/24 | 7,540 | 7,630 | 7,410 | 7,550 | +170 | +2.3% | 77,000 |
2021/09/22 | 7,450 | 7,580 | 7,370 | 7,380 | -110 | -1.5% | 86,500 |
2021/09/21 | 7,220 | 7,540 | 7,120 | 7,490 | +60 | +0.8% | 88,800 |
2021/09/17 | 7,380 | 7,530 | 7,230 | 7,430 | +130 | +1.8% | 103,400 |
2021/09/16 | 7,470 | 7,540 | 7,200 | 7,300 | -270 | -3.6% | 134,100 |
2021/09/15 | 7,660 | 7,700 | 7,500 | 7,570 | -190 | -2.4% | 65,800 |
2021/09/14 | 7,740 | 7,770 | 7,550 | 7,760 | +60 | +0.8% | 95,400 |
2021/09/13 | 7,340 | 7,750 | 7,280 | 7,700 | +350 | +4.8% | 155,800 |
2021/09/10 | 7,340 | 7,440 | 7,280 | 7,350 | -20 | -0.3% | 64,600 |
2021/09/09 | 7,150 | 7,390 | 7,150 | 7,370 | +70 | +1% | 85,500 |
2021/09/08 | 7,050 | 7,300 | 7,050 | 7,300 | +300 | +4.3% | 135,000 |
2021/09/07 | 7,020 | 7,050 | 6,940 | 7,000 | +120 | +1.7% | 126,100 |
2021/09/06 | 6,840 | 6,930 | 6,750 | 6,880 | +210 | +3.1% | 153,700 |
2021/09/03 | 6,410 | 6,690 | 6,410 | 6,670 | +260 | +4.1% | 131,500 |
2021/09/02 | 6,480 | 6,480 | 6,240 | 6,410 | ±0 | ±0% | 90,300 |
2021/09/01 | 6,280 | 6,450 | 6,280 | 6,410 | +200 | +3.2% | 118,300 |
2021/08/31 | 6,180 | 6,230 | 6,070 | 6,210 | +60 | +1% | 69,300 |
2021/08/30 | 6,100 | 6,210 | 6,020 | 6,150 | +150 | +2.5% | 92,700 |
2021/08/27 | 5,980 | 6,010 | 5,910 | 6,000 | -30 | -0.5% | 67,100 |
2021/08/26 | 6,030 | 6,100 | 5,990 | 6,030 | -20 | -0.3% | 62,600 |
2021/08/25 | 6,120 | 6,140 | 6,000 | 6,050 | -80 | -1.3% | 63,000 |
2021/08/24 | 6,000 | 6,150 | 5,980 | 6,130 | +170 | +2.9% | 73,900 |
2021/08/23 | 5,910 | 5,990 | 5,880 | 5,960 | +140 | +2.4% | 69,000 |
2021/08/20 | 5,960 | 6,050 | 5,800 | 5,820 | +40 | +0.7% | 92,600 |
2021/08/19 | 5,940 | 5,950 | 5,780 | 5,780 | -210 | -3.5% | 91,600 |
2021/08/18 | 5,940 | 6,050 | 5,920 | 5,990 | +10 | +0.2% | 61,500 |
2021/08/17 | 6,110 | 6,180 | 5,980 | 5,980 | -110 | -1.8% | 96,700 |
2021/08/16 | 6,340 | 6,340 | 6,050 | 6,090 | -320 | -5% | 166,800 |
2021/08/13 | 6,550 | 6,550 | 6,380 | 6,410 | -140 | -2.1% | 65,000 |
2021/08/12 | 6,750 | 6,750 | 6,530 | 6,550 | -160 | -2.4% | 94,800 |
2021/08/11 | 6,890 | 6,990 | 6,460 | 6,710 | +20 | +0.3% | 154,800 |
2021/08/10 | 6,490 | 6,760 | 6,450 | 6,690 | +300 | +4.7% | 115,000 |
2021/08/06 | 6,410 | 6,510 | 6,370 | 6,390 | -110 | -1.7% | 67,200 |
2021/08/05 | 6,530 | 6,610 | 6,470 | 6,500 | -50 | -0.8% | 45,800 |
2021/08/04 | 6,630 | 6,670 | 6,520 | 6,550 | -100 | -1.5% | 49,100 |
2021/08/03 | 6,750 | 6,810 | 6,630 | 6,650 | -140 | -2.1% | 39,400 |
2021/08/02 | 6,780 | 6,900 | 6,760 | 6,790 | -10 | -0.1% | 37,600 |
2021/07/30 | 6,850 | 6,920 | 6,780 | 6,800 | -150 | -2.2% | 46,800 |
751~
800
件表示中 / 4065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 | 351,000円 | +13.4% | +11.1% | 1.03% | 20.77倍 | 4.51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 | 24,200円 | +6.9% | - | 0.00% | 72.24倍 | 7.39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 |
ベルク | 644,000円 | +7.1% | +17.8% | 1.80% | 11.27倍 | 1.28倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
ジョイ本田 | 203,700円 | +1.3% | +0.5% | 3.14% | 15.73倍 | 1.04倍 |
|
ホームセンター大手。関東1都5県で5万平方メートルの超大型店を展開。40万点以上の品ぞろえに強み |
アトム | 67,400円 | +5.4% | +999.9% | 0.00% | - | 28.73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 |
市場注目の銘柄
チャート関連のコラム