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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 7,950 | 8,290 | 7,930 | 8,270 | +180 | +2.2% | 44,800 |
2020/07/17 | 8,060 | 8,290 | 7,920 | 8,090 | +260 | +3.3% | 86,000 |
2020/07/16 | 7,990 | 8,060 | 7,830 | 7,830 | -100 | -1.3% | 39,300 |
2020/07/15 | 7,760 | 7,970 | 7,730 | 7,930 | +250 | +3.3% | 48,000 |
2020/07/14 | 7,760 | 7,760 | 7,640 | 7,680 | -160 | -2% | 38,300 |
2020/07/13 | 7,770 | 7,880 | 7,690 | 7,840 | +210 | +2.8% | 38,800 |
2020/07/10 | 7,880 | 7,880 | 7,610 | 7,630 | -250 | -3.2% | 55,000 |
2020/07/09 | 8,030 | 8,100 | 7,870 | 7,880 | -170 | -2.1% | 52,000 |
2020/07/08 | 8,040 | 8,140 | 8,000 | 8,050 | -10 | -0.1% | 58,400 |
2020/07/07 | 8,150 | 8,150 | 7,970 | 8,060 | +20 | +0.2% | 39,800 |
2020/07/06 | 7,840 | 8,120 | 7,790 | 8,040 | +200 | +2.6% | 39,200 |
2020/07/03 | 7,830 | 7,900 | 7,710 | 7,840 | -20 | -0.3% | 58,000 |
2020/07/02 | 8,060 | 8,200 | 7,840 | 7,860 | -170 | -2.1% | 57,200 |
2020/07/01 | 8,380 | 8,380 | 7,990 | 8,030 | -360 | -4.3% | 50,800 |
2020/06/30 | 8,300 | 8,450 | 8,240 | 8,390 | +240 | +2.9% | 50,000 |
2020/06/29 | 8,390 | 8,400 | 8,100 | 8,150 | -390 | -4.6% | 167,900 |
2020/06/26 | 8,500 | 8,570 | 8,350 | 8,540 | +50 | +0.6% | 184,100 |
2020/06/25 | 8,520 | 8,550 | 8,410 | 8,490 | -20 | -0.2% | 46,700 |
2020/06/24 | 8,690 | 8,690 | 8,470 | 8,510 | -140 | -1.6% | 76,000 |
2020/06/23 | 8,460 | 8,710 | 8,420 | 8,650 | +230 | +2.7% | 96,500 |
2020/06/22 | 8,400 | 8,450 | 8,280 | 8,420 | -30 | -0.4% | 157,200 |
2020/06/19 | 8,150 | 8,510 | 8,140 | 8,450 | +270 | +3.3% | 123,300 |
2020/06/18 | 8,320 | 8,390 | 8,140 | 8,180 | -210 | -2.5% | 106,800 |
2020/06/17 | 8,540 | 8,600 | 8,310 | 8,390 | -110 | -1.3% | 101,700 |
2020/06/16 | 8,350 | 8,550 | 8,350 | 8,500 | +280 | +3.4% | 71,500 |
2020/06/15 | 8,360 | 8,470 | 8,210 | 8,220 | -150 | -1.8% | 61,000 |
2020/06/12 | 8,190 | 8,480 | 8,140 | 8,370 | -30 | -0.4% | 88,000 |
2020/06/11 | 8,670 | 8,770 | 8,390 | 8,400 | -350 | -4% | 67,300 |
2020/06/10 | 8,460 | 8,880 | 8,400 | 8,750 | +400 | +4.8% | 143,200 |
2020/06/09 | 8,410 | 8,410 | 8,150 | 8,350 | +20 | +0.2% | 49,700 |
2020/06/08 | 8,530 | 8,610 | 8,240 | 8,330 | -200 | -2.3% | 64,200 |
2020/06/05 | 8,050 | 8,620 | 8,050 | 8,530 | +390 | +4.8% | 150,800 |
2020/06/04 | 8,170 | 8,170 | 8,030 | 8,140 | ±0 | ±0% | 43,400 |
2020/06/03 | 8,020 | 8,160 | 8,000 | 8,140 | +190 | +2.4% | 59,200 |
2020/06/02 | 7,890 | 8,050 | 7,840 | 7,950 | +100 | +1.3% | 56,100 |
2020/06/01 | 7,860 | 7,940 | 7,740 | 7,850 | ±0 | ±0% | 84,800 |
2020/05/29 | 7,850 | 7,950 | 7,850 | 7,850 | -130 | -1.6% | 50,200 |
2020/05/28 | 8,060 | 8,080 | 7,920 | 7,980 | -10 | -0.1% | 42,600 |
2020/05/27 | 8,060 | 8,060 | 7,930 | 7,990 | +10 | +0.1% | 45,300 |
2020/05/26 | 8,180 | 8,190 | 7,940 | 7,980 | -60 | -0.7% | 80,100 |
2020/05/25 | 7,860 | 8,050 | 7,780 | 8,040 | +320 | +4.1% | 70,900 |
2020/05/22 | 7,730 | 7,770 | 7,530 | 7,720 | -10 | -0.1% | 72,600 |
2020/05/21 | 7,600 | 7,740 | 7,520 | 7,730 | +70 | +0.9% | 72,200 |
2020/05/20 | 7,800 | 7,810 | 7,610 | 7,660 | -150 | -1.9% | 76,500 |
2020/05/19 | 8,170 | 8,210 | 7,800 | 7,810 | -70 | -0.9% | 82,600 |
2020/05/18 | 7,680 | 8,090 | 7,680 | 7,880 | +350 | +4.6% | 149,300 |
2020/05/15 | 7,510 | 7,580 | 7,360 | 7,530 | +320 | +4.4% | 100,900 |
2020/05/14 | 7,330 | 7,450 | 7,140 | 7,210 | -120 | -1.6% | 70,100 |
2020/05/13 | 7,320 | 7,510 | 7,190 | 7,330 | -100 | -1.3% | 78,900 |
2020/05/12 | 7,600 | 7,600 | 7,160 | 7,430 | -290 | -3.8% | 140,000 |
1051~
1100
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