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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 3,230 | 3,250 | 3,220 | 3,230 | +30 | +0.9% | 106,000 |
| 2025/02/28 | 3,240 | 3,245 | 3,200 | 3,200 | -40 | -1.2% | 132,500 |
| 2025/02/27 | 3,245 | 3,255 | 3,200 | 3,240 | -5 | -0.2% | 119,900 |
| 2025/02/26 | 3,195 | 3,255 | 3,195 | 3,245 | +55 | +1.7% | 204,200 |
| 2025/02/25 | 3,150 | 3,205 | 3,130 | 3,190 | +40 | +1.3% | 200,200 |
| 2025/02/21 | 3,155 | 3,170 | 3,145 | 3,150 | -25 | -0.8% | 177,400 |
| 2025/02/20 | 3,200 | 3,205 | 3,150 | 3,175 | -5 | -0.2% | 189,600 |
| 2025/02/19 | 3,245 | 3,245 | 3,170 | 3,180 | -65 | -2% | 320,100 |
| 2025/02/18 | 3,305 | 3,325 | 3,245 | 3,245 | -70 | -2.1% | 226,300 |
| 2025/02/17 | 3,390 | 3,400 | 3,315 | 3,315 | -40 | -1.2% | 120,800 |
| 2025/02/14 | 3,385 | 3,420 | 3,340 | 3,355 | -15 | -0.4% | 154,900 |
| 2025/02/13 | 3,280 | 3,370 | 3,240 | 3,370 | +85 | +2.6% | 367,000 |
| 2025/02/12 | 3,250 | 3,320 | 3,155 | 3,285 | -140 | -4.1% | 929,000 |
| 2025/02/10 | 3,400 | 3,450 | 3,390 | 3,425 | +50 | +1.5% | 372,800 |
| 2025/02/07 | 3,350 | 3,385 | 3,340 | 3,375 | +20 | +0.6% | 127,400 |
| 2025/02/06 | 3,300 | 3,365 | 3,300 | 3,355 | +55 | +1.7% | 169,300 |
| 2025/02/05 | 3,300 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 159,700 |
| 2025/02/04 | 3,370 | 3,370 | 3,285 | 3,285 | -60 | -1.8% | 199,000 |
| 2025/02/03 | 3,355 | 3,360 | 3,325 | 3,345 | -10 | -0.3% | 246,000 |
| 2025/01/31 | 3,390 | 3,390 | 3,330 | 3,355 | -25 | -0.7% | 200,600 |
| 2025/01/30 | 3,365 | 3,390 | 3,340 | 3,380 | +10 | +0.3% | 478,000 |
| 2025/01/29 | 3,425 | 3,430 | 3,355 | 3,370 | -55 | -1.6% | 205,300 |
| 2025/01/28 | 3,395 | 3,455 | 3,395 | 3,425 | +50 | +1.5% | 262,200 |
| 2025/01/27 | 3,375 | 3,395 | 3,365 | 3,375 | +40 | +1.2% | 248,200 |
| 2025/01/24 | 3,350 | 3,410 | 3,330 | 3,335 | +30 | +0.9% | 277,100 |
| 2025/01/23 | 3,290 | 3,320 | 3,245 | 3,305 | +5 | +0.2% | 241,700 |
| 2025/01/22 | 3,330 | 3,335 | 3,275 | 3,300 | -10 | -0.3% | 160,300 |
| 2025/01/21 | 3,310 | 3,330 | 3,290 | 3,310 | +35 | +1.1% | 142,900 |
| 2025/01/20 | 3,245 | 3,300 | 3,220 | 3,275 | +45 | +1.4% | 204,100 |
| 2025/01/17 | 3,300 | 3,300 | 3,210 | 3,230 | -55 | -1.7% | 261,300 |
| 2025/01/16 | 3,345 | 3,350 | 3,280 | 3,285 | -30 | -0.9% | 239,300 |
| 2025/01/15 | 3,375 | 3,375 | 3,305 | 3,315 | +35 | +1.1% | 308,400 |
| 2025/01/14 | 3,305 | 3,310 | 3,255 | 3,280 | -30 | -0.9% | 317,100 |
| 2025/01/10 | 3,320 | 3,330 | 3,290 | 3,310 | -15 | -0.5% | 174,300 |
| 2025/01/09 | 3,330 | 3,360 | 3,315 | 3,325 | -25 | -0.7% | 197,400 |
| 2025/01/08 | 3,430 | 3,445 | 3,335 | 3,350 | -95 | -2.8% | 455,500 |
| 2025/01/07 | 3,450 | 3,460 | 3,430 | 3,445 | +15 | +0.4% | 211,700 |
| 2025/01/06 | 3,465 | 3,490 | 3,415 | 3,430 | -35 | -1% | 332,600 |
| 2024/12/30 | 3,555 | 3,565 | 3,455 | 3,465 | -55 | -1.6% | 328,200 |
| 2024/12/27 | 3,510 | 3,560 | 3,490 | 3,520 | -10 | -0.3% | 920,800 |
| 2024/12/26 | 3,520 | 3,555 | 3,495 | 3,530 | +20 | +0.6% | 1,123,000 |
| 2024/12/25 | 3,530 | 3,545 | 3,480 | 3,510 | -20 | -0.6% | 528,200 |
| 2024/12/24 | 3,540 | 3,545 | 3,510 | 3,530 | -20 | -0.6% | 542,000 |
| 2024/12/23 | 3,565 | 3,605 | 3,540 | 3,550 | -5 | -0.1% | 596,800 |
| 2024/12/20 | 3,580 | 3,615 | 3,555 | 3,555 | -15 | -0.4% | 786,100 |
| 2024/12/19 | 3,545 | 3,615 | 3,535 | 3,570 | -10 | -0.3% | 392,700 |
| 2024/12/18 | 3,580 | 3,600 | 3,555 | 3,580 | +25 | +0.7% | 275,600 |
| 2024/12/17 | 3,540 | 3,580 | 3,505 | 3,555 | ±0 | ±0% | 402,500 |
| 2024/12/16 | 3,665 | 3,680 | 3,550 | 3,555 | -110 | -3% | 698,800 |
| 2024/12/13 | 3,675 | 3,695 | 3,640 | 3,665 | -40 | -1.1% | 372,100 |
51～
100
件表示中 / 4193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 | 369,000円 | +13.4% | +11.1% | 0.98% | 22.48倍 | 3.79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 |
| ベルク | 721,000円 | +6.8% | +5.0% | 1.72% | 12.08倍 | 1.37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 |
| 壱番屋 | 93,700円 | +10.3% | +5.9% | 1.71% | 45.31倍 | 4.66倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アスクル | 152,600円 | +1.8% | -17.9% | 2.49% | 16.83倍 | 1.87倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アダストリア | 289,400円 | +4.1% | +19.0% | 3.11% | 10.80倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
