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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 11,400 | 11,680 | 11,380 | 11,500 | +60 | +0.5% | 56,700 |
2021/01/06 | 11,230 | 11,450 | 11,050 | 11,440 | +20 | +0.2% | 74,500 |
2021/01/05 | 11,550 | 11,610 | 11,340 | 11,420 | -490 | -4.1% | 122,200 |
2021/01/04 | 12,520 | 12,520 | 11,560 | 11,910 | -650 | -5.2% | 134,000 |
2020/12/30 | 12,820 | 12,820 | 12,500 | 12,560 | -320 | -2.5% | 51,800 |
2020/12/29 | 12,450 | 12,970 | 12,420 | 12,880 | +350 | +2.8% | 99,200 |
2020/12/28 | 12,820 | 12,940 | 12,310 | 12,530 | -220 | -1.7% | 198,600 |
2020/12/25 | 12,840 | 12,910 | 12,570 | 12,750 | +90 | +0.7% | 96,900 |
2020/12/24 | 12,670 | 12,930 | 12,630 | 12,660 | +180 | +1.4% | 67,700 |
2020/12/23 | 12,340 | 12,560 | 12,160 | 12,480 | +330 | +2.7% | 53,100 |
2020/12/22 | 12,610 | 12,720 | 12,150 | 12,150 | -530 | -4.2% | 84,800 |
2020/12/21 | 12,820 | 13,020 | 12,590 | 12,680 | -80 | -0.6% | 53,800 |
2020/12/18 | 12,800 | 12,950 | 12,510 | 12,760 | -210 | -1.6% | 87,200 |
2020/12/17 | 13,550 | 13,550 | 12,860 | 12,970 | -180 | -1.4% | 71,000 |
901~
950
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