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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 6,120 | 6,360 | 6,080 | 6,360 | +260 | +4.3% | 91,100 |
2021/03/02 | 6,260 | 6,320 | 6,050 | 6,100 | -150 | -2.4% | 81,700 |
2021/03/01 | 6,180 | 6,260 | 6,080 | 6,250 | +130 | +2.1% | 63,000 |
2021/02/26 | 6,080 | 6,190 | 6,020 | 6,120 | -80 | -1.3% | 94,300 |
2021/02/25 | 6,300 | 6,440 | 6,150 | 6,200 | -6,330 | -50.5% | 91,800 |
2021/02/24 | 12,450 | 12,980 | 12,370 | 12,530 | +230 | +1.9% | 80,800 |
2021/02/22 | 12,160 | 12,390 | 12,160 | 12,300 | +200 | +1.7% | 64,200 |
2021/02/19 | 12,150 | 12,190 | 11,910 | 12,100 | +220 | +1.9% | 45,600 |
2021/02/18 | 12,080 | 12,350 | 11,880 | 11,880 | -280 | -2.3% | 62,500 |
2021/02/17 | 11,600 | 12,160 | 11,590 | 12,160 | +560 | +4.8% | 69,100 |
2021/02/16 | 11,940 | 11,970 | 11,570 | 11,600 | -210 | -1.8% | 48,100 |
2021/02/15 | 12,030 | 12,030 | 11,780 | 11,810 | -230 | -1.9% | 35,100 |
2021/02/12 | 11,760 | 12,080 | 11,750 | 12,040 | +330 | +2.8% | 57,900 |
2021/02/10 | 11,520 | 11,860 | 11,400 | 11,710 | +100 | +0.9% | 84,800 |
2021/02/09 | 11,870 | 12,120 | 11,330 | 11,610 | -500 | -4.1% | 146,800 |
2021/02/08 | 12,180 | 12,420 | 12,070 | 12,110 | -20 | -0.2% | 59,000 |
2021/02/05 | 11,930 | 12,130 | 11,840 | 12,130 | +330 | +2.8% | 45,200 |
2021/02/04 | 11,930 | 11,990 | 11,780 | 11,800 | -140 | -1.2% | 36,100 |
2021/02/03 | 12,040 | 12,090 | 11,910 | 11,940 | -60 | -0.5% | 31,200 |
2021/02/02 | 12,000 | 12,120 | 11,760 | 12,000 | ±0 | ±0% | 53,200 |
2021/02/01 | 11,450 | 12,080 | 11,450 | 12,000 | +440 | +3.8% | 90,300 |
2021/01/29 | 11,710 | 11,900 | 11,320 | 11,560 | +30 | +0.3% | 99,700 |
2021/01/28 | 12,400 | 12,410 | 11,510 | 11,530 | +210 | +1.9% | 282,800 |
2021/01/27 | 11,400 | 11,470 | 11,240 | 11,320 | -10 | -0.1% | 26,300 |
2021/01/26 | 11,300 | 11,420 | 11,250 | 11,330 | +30 | +0.3% | 28,500 |
2021/01/25 | 11,230 | 11,300 | 11,090 | 11,300 | +260 | +2.4% | 31,700 |
2021/01/22 | 10,920 | 11,090 | 10,850 | 11,040 | +10 | +0.1% | 50,300 |
2021/01/21 | 11,150 | 11,290 | 10,980 | 11,030 | -140 | -1.3% | 43,800 |
2021/01/20 | 11,060 | 11,170 | 10,930 | 11,170 | +110 | +1% | 37,100 |
2021/01/19 | 10,960 | 11,060 | 10,760 | 11,060 | +300 | +2.8% | 55,700 |
2021/01/18 | 11,020 | 11,070 | 10,660 | 10,760 | -440 | -3.9% | 74,400 |
2021/01/15 | 11,470 | 11,530 | 11,200 | 11,200 | -270 | -2.4% | 39,900 |
2021/01/14 | 11,130 | 11,570 | 11,130 | 11,470 | +200 | +1.8% | 81,500 |
2021/01/13 | 11,120 | 11,340 | 11,120 | 11,270 | +40 | +0.4% | 33,800 |
2021/01/12 | 11,350 | 11,350 | 11,060 | 11,230 | -190 | -1.7% | 60,300 |
2021/01/08 | 11,290 | 11,450 | 11,120 | 11,420 | -80 | -0.7% | 72,200 |
901~
950
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