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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 12,920 | 13,240 | 12,860 | 13,150 | +300 | +2.3% | 50,400 |
2020/12/15 | 13,140 | 13,140 | 12,680 | 12,850 | -180 | -1.4% | 55,900 |
2020/12/14 | 12,930 | 13,140 | 12,840 | 13,030 | +100 | +0.8% | 55,900 |
2020/12/11 | 12,630 | 12,990 | 12,620 | 12,930 | +320 | +2.5% | 60,500 |
2020/12/10 | 12,740 | 12,740 | 12,450 | 12,610 | -140 | -1.1% | 40,300 |
2020/12/09 | 12,320 | 12,830 | 12,270 | 12,750 | +440 | +3.6% | 73,300 |
2020/12/08 | 11,860 | 12,340 | 11,860 | 12,310 | +480 | +4.1% | 53,500 |
2020/12/07 | 12,220 | 12,220 | 11,750 | 11,830 | -290 | -2.4% | 49,600 |
2020/12/04 | 12,010 | 12,240 | 12,000 | 12,120 | +60 | +0.5% | 50,700 |
2020/12/03 | 11,860 | 12,320 | 11,660 | 12,060 | +290 | +2.5% | 71,800 |
2020/12/02 | 11,640 | 11,990 | 11,530 | 11,770 | +130 | +1.1% | 89,600 |
2020/12/01 | 11,660 | 11,740 | 11,530 | 11,640 | +110 | +1% | 69,100 |
2020/11/30 | 11,830 | 11,940 | 11,480 | 11,530 | -140 | -1.2% | 52,500 |
2020/11/27 | 11,720 | 11,860 | 11,520 | 11,670 | -120 | -1% | 96,500 |
2020/11/26 | 11,890 | 12,100 | 11,730 | 11,790 | -220 | -1.8% | 56,900 |
2020/11/25 | 12,380 | 12,510 | 11,970 | 12,010 | -300 | -2.4% | 72,200 |
2020/11/24 | 12,400 | 12,590 | 12,220 | 12,310 | -30 | -0.2% | 64,600 |
2020/11/20 | 12,090 | 12,450 | 12,020 | 12,340 | +250 | +2.1% | 60,700 |
2020/11/19 | 12,270 | 12,430 | 12,020 | 12,090 | -430 | -3.4% | 90,600 |
2020/11/18 | 12,690 | 12,980 | 12,470 | 12,520 | -410 | -3.2% | 72,800 |
2020/11/17 | 13,380 | 13,560 | 12,670 | 12,930 | -450 | -3.4% | 102,600 |
2020/11/16 | 13,660 | 13,740 | 13,270 | 13,380 | -90 | -0.7% | 114,100 |
2020/11/13 | 13,580 | 13,790 | 13,270 | 13,470 | -350 | -2.5% | 119,200 |
2020/11/12 | 13,490 | 14,120 | 13,410 | 13,820 | +270 | +2% | 176,000 |
2020/11/11 | 13,130 | 13,750 | 12,980 | 13,550 | +1,920 | +16.5% | 310,600 |
2020/11/10 | 11,500 | 11,720 | 11,350 | 11,630 | +340 | +3% | 92,000 |
2020/11/09 | 11,320 | 11,420 | 11,200 | 11,290 | +90 | +0.8% | 50,800 |
2020/11/06 | 11,290 | 11,360 | 11,180 | 11,200 | -20 | -0.2% | 25,500 |
2020/11/05 | 10,910 | 11,270 | 10,810 | 11,220 | +340 | +3.1% | 50,300 |
2020/11/04 | 10,780 | 10,930 | 10,600 | 10,880 | +230 | +2.2% | 41,900 |
2020/11/02 | 10,700 | 10,830 | 10,570 | 10,650 | +10 | +0.1% | 39,700 |
2020/10/30 | 10,860 | 10,860 | 10,590 | 10,640 | -220 | -2% | 43,100 |
2020/10/29 | 10,890 | 11,000 | 10,750 | 10,860 | -240 | -2.2% | 38,700 |
2020/10/28 | 11,100 | 11,140 | 10,920 | 11,100 | +50 | +0.5% | 27,000 |
2020/10/27 | 10,960 | 11,050 | 10,710 | 11,050 | +200 | +1.8% | 51,100 |
2020/10/26 | 10,880 | 11,100 | 10,800 | 10,850 | -80 | -0.7% | 42,000 |
2020/10/23 | 10,990 | 11,010 | 10,780 | 10,930 | -20 | -0.2% | 33,500 |
2020/10/22 | 11,230 | 11,230 | 10,900 | 10,950 | -320 | -2.8% | 47,600 |
2020/10/21 | 11,370 | 11,590 | 11,230 | 11,270 | -100 | -0.9% | 63,600 |
2020/10/20 | 11,070 | 11,440 | 11,000 | 11,370 | +300 | +2.7% | 50,600 |
2020/10/19 | 10,760 | 11,140 | 10,760 | 11,070 | +180 | +1.7% | 45,000 |
2020/10/16 | 11,040 | 11,050 | 10,690 | 10,890 | -280 | -2.5% | 66,700 |
2020/10/15 | 11,320 | 11,370 | 11,010 | 11,170 | -160 | -1.4% | 63,000 |
2020/10/14 | 11,090 | 11,390 | 11,050 | 11,330 | +240 | +2.2% | 46,300 |
2020/10/13 | 11,250 | 11,400 | 11,060 | 11,090 | -130 | -1.2% | 63,900 |
2020/10/12 | 11,140 | 11,300 | 11,110 | 11,220 | +80 | +0.7% | 25,900 |
2020/10/09 | 11,130 | 11,240 | 11,040 | 11,140 | +10 | +0.1% | 25,600 |
2020/10/08 | 10,950 | 11,210 | 10,810 | 11,130 | +230 | +2.1% | 72,100 |
2020/10/07 | 10,690 | 10,950 | 10,430 | 10,900 | +200 | +1.9% | 58,100 |
2020/10/06 | 10,710 | 10,820 | 10,520 | 10,700 | +20 | +0.2% | 56,600 |
951~
1000
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