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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 6,940 | 7,020 | 6,880 | 6,950 | +20 | +0.3% | 33,800 |
| 2021/07/28 | 6,950 | 7,000 | 6,870 | 6,930 | -60 | -0.9% | 52,200 |
| 2021/07/27 | 7,030 | 7,080 | 6,980 | 6,990 | -50 | -0.7% | 48,200 |
| 2021/07/26 | 7,100 | 7,160 | 7,010 | 7,040 | +40 | +0.6% | 46,100 |
| 2021/07/21 | 7,220 | 7,280 | 6,980 | 7,000 | -120 | -1.7% | 67,000 |
| 2021/07/20 | 7,080 | 7,220 | 7,010 | 7,120 | -50 | -0.7% | 83,200 |
| 2021/07/19 | 7,320 | 7,380 | 7,080 | 7,170 | -270 | -3.6% | 105,000 |
| 2021/07/16 | 7,320 | 7,470 | 7,270 | 7,440 | +60 | +0.8% | 63,500 |
| 2021/07/15 | 7,450 | 7,510 | 7,380 | 7,380 | -90 | -1.2% | 48,700 |
| 2021/07/14 | 7,470 | 7,560 | 7,430 | 7,470 | -100 | -1.3% | 41,500 |
| 2021/07/13 | 7,490 | 7,620 | 7,440 | 7,570 | +180 | +2.4% | 90,700 |
| 2021/07/12 | 7,560 | 7,630 | 7,380 | 7,390 | -40 | -0.5% | 95,400 |
| 2021/07/09 | 7,520 | 7,540 | 7,350 | 7,430 | -220 | -2.9% | 156,500 |
| 2021/07/08 | 7,770 | 7,820 | 7,650 | 7,650 | -170 | -2.2% | 85,000 |
| 2021/07/07 | 8,000 | 8,050 | 7,760 | 7,820 | -280 | -3.5% | 120,700 |
| 2021/07/06 | 7,860 | 8,100 | 7,830 | 8,100 | +250 | +3.2% | 99,300 |
| 2021/07/05 | 7,770 | 7,970 | 7,750 | 7,850 | +110 | +1.4% | 99,300 |
| 2021/07/02 | 7,450 | 7,750 | 7,440 | 7,740 | +190 | +2.5% | 95,000 |
| 2021/07/01 | 7,470 | 7,590 | 7,430 | 7,550 | +80 | +1.1% | 78,900 |
| 2021/06/30 | 7,240 | 7,480 | 7,230 | 7,470 | +200 | +2.8% | 88,400 |
| 2021/06/29 | 7,130 | 7,310 | 7,100 | 7,270 | +50 | +0.7% | 222,100 |
| 2021/06/28 | 7,250 | 7,300 | 7,120 | 7,220 | -30 | -0.4% | 250,500 |
| 2021/06/25 | 7,470 | 7,470 | 7,240 | 7,250 | -160 | -2.2% | 125,800 |
| 2021/06/24 | 7,440 | 7,570 | 7,410 | 7,410 | ±0 | ±0% | 99,400 |
| 2021/06/23 | 7,490 | 7,620 | 7,380 | 7,410 | -70 | -0.9% | 120,000 |
| 2021/06/22 | 7,500 | 7,530 | 7,370 | 7,480 | +90 | +1.2% | 110,700 |
| 2021/06/21 | 7,220 | 7,460 | 7,190 | 7,390 | +70 | +1% | 145,200 |
| 2021/06/18 | 7,280 | 7,330 | 7,220 | 7,320 | +140 | +1.9% | 150,700 |
| 2021/06/17 | 7,120 | 7,240 | 7,080 | 7,180 | +70 | +1% | 64,800 |
| 2021/06/16 | 7,130 | 7,180 | 7,010 | 7,110 | -70 | -1% | 80,500 |
| 2021/06/15 | 7,220 | 7,260 | 7,120 | 7,180 | -40 | -0.6% | 87,900 |
| 2021/06/14 | 7,300 | 7,380 | 7,210 | 7,220 | -50 | -0.7% | 79,700 |
| 2021/06/11 | 7,290 | 7,330 | 7,120 | 7,270 | -20 | -0.3% | 115,700 |
| 2021/06/10 | 7,250 | 7,330 | 6,970 | 7,290 | -20 | -0.3% | 197,200 |
| 2021/06/09 | 7,050 | 7,380 | 7,050 | 7,310 | +300 | +4.3% | 142,100 |
| 2021/06/08 | 6,860 | 7,020 | 6,850 | 7,010 | +210 | +3.1% | 79,800 |
| 2021/06/07 | 6,690 | 6,890 | 6,660 | 6,800 | +110 | +1.6% | 79,700 |
| 2021/06/04 | 6,650 | 6,740 | 6,580 | 6,690 | -10 | -0.1% | 170,900 |
| 2021/06/03 | 6,650 | 6,730 | 6,600 | 6,700 | +110 | +1.7% | 60,900 |
| 2021/06/02 | 6,600 | 6,670 | 6,480 | 6,590 | +70 | +1.1% | 68,200 |
| 2021/06/01 | 6,650 | 6,650 | 6,470 | 6,520 | -80 | -1.2% | 67,200 |
| 2021/05/31 | 6,530 | 6,620 | 6,460 | 6,600 | +60 | +0.9% | 109,500 |
| 2021/05/28 | 6,500 | 6,580 | 6,500 | 6,540 | +140 | +2.2% | 103,600 |
| 2021/05/27 | 6,620 | 6,620 | 6,400 | 6,400 | -220 | -3.3% | 61,600 |
| 2021/05/26 | 6,590 | 6,660 | 6,520 | 6,620 | +40 | +0.6% | 45,500 |
| 2021/05/25 | 6,680 | 6,710 | 6,580 | 6,580 | -150 | -2.2% | 61,900 |
| 2021/05/24 | 6,680 | 6,790 | 6,630 | 6,730 | +40 | +0.6% | 58,900 |
| 2021/05/21 | 6,680 | 6,710 | 6,570 | 6,690 | +40 | +0.6% | 73,300 |
| 2021/05/20 | 6,580 | 6,730 | 6,580 | 6,650 | +100 | +1.5% | 59,500 |
| 2021/05/19 | 6,530 | 6,620 | 6,460 | 6,550 | -30 | -0.5% | 47,600 |
801～
850
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
