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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 10,690 | 10,780 | 10,440 | 10,680 | +60 | +0.6% | 39,300 |
2020/10/02 | 10,500 | 10,760 | 10,430 | 10,620 | - | - | 108,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 10,280 | 10,510 | 10,270 | 10,370 | +170 | +1.7% | 74,900 |
2020/09/29 | 10,040 | 10,260 | 9,990 | 10,200 | +160 | +1.6% | 47,100 |
2020/09/28 | 9,850 | 10,040 | 9,730 | 10,040 | +180 | +1.8% | 40,400 |
2020/09/25 | 9,840 | 9,980 | 9,730 | 9,860 | +20 | +0.2% | 34,200 |
2020/09/24 | 9,970 | 10,080 | 9,800 | 9,840 | -50 | -0.5% | 44,200 |
2020/09/23 | 9,910 | 10,120 | 9,890 | 9,890 | +70 | +0.7% | 52,500 |
2020/09/18 | 9,800 | 9,940 | 9,740 | 9,820 | +170 | +1.8% | 56,400 |
2020/09/17 | 9,790 | 9,960 | 9,630 | 9,650 | -190 | -1.9% | 84,900 |
2020/09/16 | 9,930 | 10,140 | 9,700 | 9,840 | -570 | -5.5% | 157,700 |
2020/09/15 | 10,360 | 10,490 | 10,240 | 10,410 | -30 | -0.3% | 70,500 |
2020/09/14 | 10,470 | 10,560 | 10,250 | 10,440 | +130 | +1.3% | 51,200 |
2020/09/11 | 10,200 | 10,370 | 10,020 | 10,310 | +280 | +2.8% | 86,700 |
2020/09/10 | 9,810 | 10,150 | 9,790 | 10,030 | +220 | +2.2% | 113,100 |
2020/09/09 | 9,690 | 9,850 | 9,570 | 9,810 | +20 | +0.2% | 55,000 |
2020/09/08 | 9,900 | 9,900 | 9,630 | 9,790 | +10 | +0.1% | 76,500 |
2020/09/07 | 9,560 | 9,880 | 9,490 | 9,780 | +270 | +2.8% | 106,900 |
2020/09/04 | 9,170 | 9,590 | 9,170 | 9,510 | +190 | +2% | 91,900 |
2020/09/03 | 9,130 | 9,370 | 9,040 | 9,320 | +290 | +3.2% | 94,200 |
2020/09/02 | 9,000 | 9,090 | 8,870 | 9,030 | +20 | +0.2% | 68,600 |
2020/09/01 | 9,070 | 9,160 | 8,930 | 9,010 | -120 | -1.3% | 77,500 |
2020/08/31 | 9,160 | 9,350 | 9,090 | 9,130 | +120 | +1.3% | 70,000 |
2020/08/28 | 9,120 | 9,290 | 8,900 | 9,010 | -130 | -1.4% | 79,000 |
2020/08/27 | 9,270 | 9,280 | 9,080 | 9,140 | -200 | -2.1% | 58,700 |
2020/08/26 | 8,920 | 9,340 | 8,880 | 9,340 | +500 | +5.7% | 103,500 |
2020/08/25 | 8,720 | 8,950 | 8,720 | 8,840 | +230 | +2.7% | 94,300 |
2020/08/24 | 8,420 | 8,690 | 8,420 | 8,610 | +280 | +3.4% | 82,600 |
2020/08/21 | 8,550 | 8,640 | 8,300 | 8,330 | -140 | -1.7% | 62,300 |
2020/08/20 | 8,280 | 8,540 | 8,270 | 8,470 | +20 | +0.2% | 56,400 |
2020/08/19 | 8,150 | 8,450 | 8,130 | 8,450 | +200 | +2.4% | 66,400 |
2020/08/18 | 8,120 | 8,400 | 8,100 | 8,250 | +370 | +4.7% | 123,900 |
2020/08/17 | 7,900 | 8,040 | 7,830 | 7,880 | ±0 | ±0% | 43,800 |
2020/08/14 | 7,900 | 7,980 | 7,690 | 7,880 | +60 | +0.8% | 57,000 |
2020/08/13 | 8,020 | 8,040 | 7,640 | 7,820 | -150 | -1.9% | 95,100 |
2020/08/12 | 8,190 | 8,390 | 7,880 | 7,970 | +230 | +3% | 202,200 |
2020/08/11 | 7,480 | 7,810 | 7,480 | 7,740 | +310 | +4.2% | 58,500 |
2020/08/07 | 7,230 | 7,430 | 7,180 | 7,430 | +200 | +2.8% | 41,000 |
2020/08/06 | 7,350 | 7,350 | 7,190 | 7,230 | -50 | -0.7% | 27,900 |
2020/08/05 | 7,360 | 7,360 | 7,140 | 7,280 | -80 | -1.1% | 51,000 |
2020/08/04 | 7,330 | 7,450 | 7,080 | 7,360 | +120 | +1.7% | 71,100 |
2020/08/03 | 7,140 | 7,330 | 7,100 | 7,240 | +60 | +0.8% | 83,800 |
2020/07/31 | 7,600 | 7,660 | 7,130 | 7,180 | -560 | -7.2% | 110,400 |
2020/07/30 | 8,130 | 8,140 | 7,680 | 7,740 | -440 | -5.4% | 71,600 |
2020/07/29 | 8,320 | 8,320 | 8,070 | 8,180 | -220 | -2.6% | 51,500 |
2020/07/28 | 8,680 | 8,710 | 8,250 | 8,400 | -320 | -3.7% | 65,100 |
2020/07/27 | 8,530 | 8,730 | 8,410 | 8,720 | +190 | +2.2% | 69,900 |
2020/07/22 | 8,450 | 8,650 | 8,370 | 8,530 | +210 | +2.5% | 91,300 |
2020/07/21 | 8,320 | 8,340 | 8,190 | 8,320 | +50 | +0.6% | 31,900 |
1001~
1050
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