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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 6,420 | 6,630 | 6,350 | 6,580 | +190 | +3% | 82,600 |
2021/05/17 | 6,430 | 6,490 | 6,300 | 6,390 | +40 | +0.6% | 89,100 |
2021/05/14 | 6,210 | 6,350 | 6,150 | 6,350 | +270 | +4.4% | 101,400 |
2021/05/13 | 6,240 | 6,260 | 6,010 | 6,080 | -270 | -4.3% | 157,300 |
2021/05/12 | 6,560 | 6,560 | 6,270 | 6,350 | -200 | -3.1% | 109,600 |
2021/05/11 | 6,620 | 6,690 | 6,540 | 6,550 | -100 | -1.5% | 107,000 |
2021/05/10 | 7,120 | 7,160 | 6,540 | 6,650 | -670 | -9.2% | 293,000 |
2021/05/07 | 7,290 | 7,440 | 7,200 | 7,320 | +60 | +0.8% | 88,200 |
2021/05/06 | 7,390 | 7,400 | 7,190 | 7,260 | -130 | -1.8% | 73,900 |
2021/04/30 | 7,500 | 7,500 | 7,310 | 7,390 | -140 | -1.9% | 93,100 |
2021/04/28 | 7,630 | 7,730 | 7,520 | 7,530 | +50 | +0.7% | 124,200 |
2021/04/27 | 7,380 | 7,550 | 7,360 | 7,480 | +190 | +2.6% | 98,500 |
2021/04/26 | 7,130 | 7,320 | 7,130 | 7,290 | +160 | +2.2% | 77,500 |
2021/04/23 | 7,010 | 7,190 | 6,950 | 7,130 | +100 | +1.4% | 90,800 |
2021/04/22 | 7,100 | 7,160 | 6,920 | 7,030 | -10 | -0.1% | 83,400 |
2021/04/21 | 7,170 | 7,230 | 7,000 | 7,040 | -230 | -3.2% | 95,200 |
2021/04/20 | 7,250 | 7,390 | 7,220 | 7,270 | -30 | -0.4% | 43,800 |
2021/04/19 | 7,350 | 7,430 | 7,290 | 7,300 | -10 | -0.1% | 74,700 |
2021/04/16 | 7,300 | 7,350 | 7,140 | 7,310 | ±0 | ±0% | 79,000 |
2021/04/15 | 7,530 | 7,540 | 7,290 | 7,310 | -310 | -4.1% | 89,300 |
2021/04/14 | 7,480 | 7,680 | 7,470 | 7,620 | +160 | +2.1% | 101,800 |
2021/04/13 | 7,150 | 7,460 | 7,050 | 7,460 | +160 | +2.2% | 145,200 |
2021/04/12 | 7,700 | 7,700 | 7,260 | 7,300 | -440 | -5.7% | 161,800 |
2021/04/09 | 7,790 | 7,790 | 7,620 | 7,740 | +20 | +0.3% | 53,800 |
2021/04/08 | 7,790 | 7,820 | 7,640 | 7,720 | -70 | -0.9% | 55,700 |
2021/04/07 | 7,680 | 7,820 | 7,600 | 7,790 | +200 | +2.6% | 79,700 |
2021/04/06 | 7,480 | 7,630 | 7,370 | 7,590 | +150 | +2% | 87,500 |
2021/04/05 | 7,410 | 7,470 | 7,340 | 7,440 | +60 | +0.8% | 48,000 |
2021/04/02 | 7,200 | 7,390 | 7,130 | 7,380 | +190 | +2.6% | 69,300 |
2021/04/01 | 7,200 | 7,230 | 7,100 | 7,190 | -10 | -0.1% | 61,500 |
2021/03/31 | 7,250 | 7,290 | 7,130 | 7,200 | -20 | -0.3% | 56,500 |
2021/03/30 | 7,120 | 7,360 | 7,120 | 7,220 | +140 | +2% | 87,100 |
2021/03/29 | 7,150 | 7,250 | 7,040 | 7,080 | -80 | -1.1% | 68,900 |
2021/03/26 | 7,060 | 7,220 | 7,040 | 7,160 | +170 | +2.4% | 65,700 |
2021/03/25 | 6,910 | 7,060 | 6,850 | 6,990 | +80 | +1.2% | 53,500 |
2021/03/24 | 7,110 | 7,180 | 6,820 | 6,910 | -290 | -4% | 108,800 |
2021/03/23 | 7,210 | 7,340 | 7,110 | 7,200 | -120 | -1.6% | 90,900 |
2021/03/22 | 7,100 | 7,430 | 7,020 | 7,320 | +260 | +3.7% | 142,000 |
2021/03/19 | 6,890 | 7,090 | 6,850 | 7,060 | +120 | +1.7% | 78,000 |
2021/03/18 | 7,020 | 7,030 | 6,900 | 6,940 | -10 | -0.1% | 56,100 |
2021/03/17 | 7,030 | 7,120 | 6,920 | 6,950 | -50 | -0.7% | 74,000 |
2021/03/16 | 6,990 | 7,120 | 6,820 | 7,000 | +40 | +0.6% | 111,400 |
2021/03/15 | 6,860 | 6,980 | 6,780 | 6,960 | +100 | +1.5% | 74,300 |
2021/03/12 | 6,880 | 6,950 | 6,770 | 6,860 | -70 | -1% | 102,800 |
2021/03/11 | 6,670 | 6,940 | 6,650 | 6,930 | +310 | +4.7% | 128,100 |
2021/03/10 | 6,440 | 6,620 | 6,250 | 6,620 | +40 | +0.6% | 104,600 |
2021/03/09 | 6,420 | 6,620 | 6,340 | 6,580 | +180 | +2.8% | 103,200 |
2021/03/08 | 6,470 | 6,520 | 6,340 | 6,400 | -110 | -1.7% | 75,300 |
2021/03/05 | 6,550 | 6,550 | 6,290 | 6,510 | -110 | -1.7% | 130,500 |
2021/03/04 | 6,330 | 6,660 | 6,260 | 6,620 | +260 | +4.1% | 156,700 |
851~
900
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% | 11.28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% | 15.74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