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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,400 | 3,460 | 3,380 | 3,440 | -40 | -1.1% | 257,300 |
| 2024/09/06 | 3,585 | 3,590 | 3,440 | 3,480 | -65 | -1.8% | 285,500 |
| 2024/09/05 | 3,530 | 3,645 | 3,510 | 3,545 | +15 | +0.4% | 395,500 |
| 2024/09/04 | 3,520 | 3,590 | 3,505 | 3,530 | -35 | -1% | 274,400 |
| 2024/09/03 | 3,525 | 3,570 | 3,520 | 3,565 | +50 | +1.4% | 174,700 |
| 2024/09/02 | 3,540 | 3,540 | 3,460 | 3,515 | -25 | -0.7% | 242,000 |
| 2024/08/30 | 3,545 | 3,600 | 3,535 | 3,540 | ±0 | ±0% | 229,100 |
| 2024/08/29 | 3,520 | 3,545 | 3,505 | 3,540 | -25 | -0.7% | 219,400 |
| 2024/08/28 | 3,620 | 3,735 | 3,545 | 3,565 | ±0 | ±0% | 632,500 |
| 2024/08/27 | 3,575 | 3,680 | 3,555 | 3,565 | +100 | +2.9% | 539,600 |
| 2024/08/26 | 3,400 | 3,465 | 3,375 | 3,465 | +75 | +2.2% | 272,100 |
| 2024/08/23 | 3,460 | 3,465 | 3,370 | 3,390 | -55 | -1.6% | 173,800 |
| 2024/08/22 | 3,385 | 3,455 | 3,370 | 3,445 | +65 | +1.9% | 225,200 |
| 2024/08/21 | 3,360 | 3,390 | 3,355 | 3,380 | ±0 | ±0% | 82,800 |
| 2024/08/20 | 3,310 | 3,400 | 3,305 | 3,380 | +85 | +2.6% | 183,100 |
| 2024/08/19 | 3,350 | 3,355 | 3,280 | 3,295 | -55 | -1.6% | 138,200 |
| 2024/08/16 | 3,330 | 3,355 | 3,295 | 3,350 | +50 | +1.5% | 141,000 |
| 2024/08/15 | 3,330 | 3,395 | 3,295 | 3,300 | -60 | -1.8% | 159,600 |
| 2024/08/14 | 3,275 | 3,360 | 3,225 | 3,360 | +75 | +2.3% | 262,400 |
| 2024/08/13 | 3,115 | 3,295 | 3,115 | 3,285 | -40 | -1.2% | 566,500 |
| 2024/08/09 | 3,355 | 3,360 | 3,290 | 3,325 | +20 | +0.6% | 306,400 |
| 2024/08/08 | 3,275 | 3,365 | 3,265 | 3,305 | +5 | +0.2% | 183,100 |
| 2024/08/07 | 3,315 | 3,400 | 3,295 | 3,300 | -105 | -3.1% | 287,300 |
| 2024/08/06 | 3,250 | 3,415 | 3,215 | 3,405 | +415 | +13.9% | 425,600 |
| 2024/08/05 | 3,100 | 3,230 | 2,964 | 2,990 | -250 | -7.7% | 502,800 |
| 2024/08/02 | 3,295 | 3,305 | 3,235 | 3,240 | -160 | -4.7% | 355,100 |
| 2024/08/01 | 3,420 | 3,430 | 3,345 | 3,400 | -20 | -0.6% | 203,200 |
| 2024/07/31 | 3,435 | 3,445 | 3,370 | 3,420 | -45 | -1.3% | 277,300 |
| 2024/07/30 | 3,510 | 3,515 | 3,450 | 3,465 | -40 | -1.1% | 98,200 |
| 2024/07/29 | 3,520 | 3,540 | 3,490 | 3,505 | +15 | +0.4% | 176,800 |
| 2024/07/26 | 3,470 | 3,505 | 3,395 | 3,490 | +75 | +2.2% | 185,300 |
| 2024/07/25 | 3,415 | 3,445 | 3,375 | 3,415 | -50 | -1.4% | 193,500 |
| 2024/07/24 | 3,485 | 3,505 | 3,450 | 3,465 | -35 | -1% | 124,300 |
| 2024/07/23 | 3,515 | 3,540 | 3,485 | 3,500 | -10 | -0.3% | 98,400 |
| 2024/07/22 | 3,575 | 3,575 | 3,480 | 3,510 | -45 | -1.3% | 201,800 |
| 2024/07/19 | 3,640 | 3,640 | 3,525 | 3,555 | -60 | -1.7% | 175,800 |
| 2024/07/18 | 3,600 | 3,675 | 3,575 | 3,615 | +15 | +0.4% | 206,200 |
| 2024/07/17 | 3,605 | 3,615 | 3,560 | 3,600 | +20 | +0.6% | 162,700 |
| 2024/07/16 | 3,650 | 3,650 | 3,560 | 3,580 | -50 | -1.4% | 229,100 |
| 2024/07/12 | 3,590 | 3,650 | 3,580 | 3,630 | +20 | +0.6% | 259,100 |
| 2024/07/11 | 3,570 | 3,610 | 3,540 | 3,610 | +10 | +0.3% | 351,000 |
| 2024/07/10 | 3,490 | 3,630 | 3,480 | 3,600 | +155 | +4.5% | 571,700 |
| 2024/07/09 | 3,440 | 3,465 | 3,415 | 3,445 | ±0 | ±0% | 141,700 |
| 2024/07/08 | 3,495 | 3,500 | 3,435 | 3,445 | -25 | -0.7% | 143,000 |
| 2024/07/05 | 3,490 | 3,505 | 3,455 | 3,470 | -20 | -0.6% | 151,900 |
| 2024/07/04 | 3,495 | 3,515 | 3,470 | 3,490 | +25 | +0.7% | 189,500 |
| 2024/07/03 | 3,490 | 3,505 | 3,450 | 3,465 | -65 | -1.8% | 243,100 |
| 2024/07/02 | 3,435 | 3,555 | 3,435 | 3,530 | +105 | +3.1% | 496,600 |
| 2024/07/01 | 3,440 | 3,460 | 3,405 | 3,425 | +30 | +0.9% | 250,900 |
| 2024/06/28 | 3,440 | 3,440 | 3,350 | 3,395 | -45 | -1.3% | 423,300 |
51～
100
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
