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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 7,490 | 7,840 | 7,490 | 7,720 | +880 | +12.9% | 237,400 |
2020/05/08 | 6,540 | 6,850 | 6,540 | 6,840 | +470 | +7.4% | 94,600 |
2020/05/07 | 6,240 | 6,480 | 6,240 | 6,370 | +30 | +0.5% | 61,800 |
2020/05/01 | 6,440 | 6,440 | 6,180 | 6,340 | -140 | -2.2% | 66,600 |
2020/04/30 | 6,380 | 6,600 | 6,360 | 6,480 | +200 | +3.2% | 117,000 |
2020/04/28 | 6,020 | 6,310 | 5,930 | 6,280 | +230 | +3.8% | 82,900 |
2020/04/27 | 5,830 | 6,090 | 5,830 | 6,050 | +210 | +3.6% | 55,500 |
2020/04/24 | 5,950 | 5,950 | 5,800 | 5,840 | -110 | -1.8% | 45,500 |
2020/04/23 | 5,830 | 6,050 | 5,730 | 5,950 | +110 | +1.9% | 69,100 |
2020/04/22 | 5,910 | 5,910 | 5,800 | 5,840 | -170 | -2.8% | 48,300 |
2020/04/21 | 6,060 | 6,100 | 5,930 | 6,010 | -80 | -1.3% | 55,200 |
2020/04/20 | 5,900 | 6,090 | 5,900 | 6,090 | +200 | +3.4% | 46,000 |
2020/04/17 | 6,050 | 6,120 | 5,840 | 5,890 | -120 | -2% | 71,300 |
2020/04/16 | 5,930 | 6,110 | 5,870 | 6,010 | -40 | -0.7% | 53,900 |
2020/04/15 | 5,840 | 6,120 | 5,780 | 6,050 | +260 | +4.5% | 96,200 |
2020/04/14 | 5,700 | 5,870 | 5,700 | 5,790 | +70 | +1.2% | 45,900 |
2020/04/13 | 5,720 | 5,780 | 5,610 | 5,720 | -100 | -1.7% | 54,400 |
2020/04/10 | 5,950 | 5,950 | 5,700 | 5,820 | -130 | -2.2% | 58,500 |
2020/04/09 | 5,890 | 6,120 | 5,650 | 5,950 | +160 | +2.8% | 96,200 |
2020/04/08 | 5,350 | 5,900 | 5,250 | 5,790 | +410 | +7.6% | 125,100 |
2020/04/07 | 5,400 | 5,530 | 5,150 | 5,380 | -20 | -0.4% | 114,700 |
2020/04/06 | 4,790 | 5,480 | 4,650 | 5,400 | +340 | +6.7% | 232,500 |
2020/04/03 | 5,700 | 5,770 | 5,040 | 5,060 | -540 | -9.6% | 175,100 |
2020/04/02 | 5,750 | 5,840 | 5,550 | 5,600 | -290 | -4.9% | 70,300 |
2020/04/01 | 6,100 | 6,230 | 5,890 | 5,890 | -340 | -5.5% | 45,900 |
2020/03/31 | 6,210 | 6,280 | 6,060 | 6,230 | +120 | +2% | 65,700 |
2020/03/30 | 6,050 | 6,200 | 6,010 | 6,110 | -260 | -4.1% | 74,400 |
2020/03/27 | 6,540 | 6,600 | 6,150 | 6,370 | -10 | -0.2% | 87,700 |
2020/03/26 | 6,610 | 6,620 | 6,340 | 6,380 | -500 | -7.3% | 67,100 |
2020/03/25 | 7,290 | 7,290 | 6,720 | 6,880 | +100 | +1.5% | 92,500 |
2020/03/24 | 6,520 | 6,780 | 6,520 | 6,780 | +300 | +4.6% | 56,200 |
2020/03/23 | 6,420 | 6,570 | 6,270 | 6,480 | +100 | +1.6% | 99,800 |
2020/03/19 | 6,580 | 6,640 | 6,270 | 6,380 | -100 | -1.5% | 87,300 |
2020/03/18 | 6,220 | 6,830 | 6,210 | 6,480 | +360 | +5.9% | 126,300 |
2020/03/17 | 5,450 | 6,180 | 5,400 | 6,120 | +570 | +10.3% | 137,400 |
2020/03/16 | 5,670 | 5,880 | 5,400 | 5,550 | +180 | +3.4% | 91,000 |
2020/03/13 | 5,470 | 5,570 | 5,170 | 5,370 | -600 | -10.1% | 97,300 |
2020/03/12 | 6,140 | 6,250 | 5,880 | 5,970 | -370 | -5.8% | 87,500 |
2020/03/11 | 6,580 | 6,690 | 6,340 | 6,340 | -190 | -2.9% | 62,000 |
2020/03/10 | 6,080 | 6,650 | 5,940 | 6,530 | +100 | +1.6% | 116,800 |
2020/03/09 | 6,510 | 6,580 | 6,350 | 6,430 | -370 | -5.4% | 77,800 |
2020/03/06 | 6,910 | 6,960 | 6,730 | 6,800 | -260 | -3.7% | 56,400 |
2020/03/05 | 7,190 | 7,250 | 7,040 | 7,060 | +20 | +0.3% | 33,200 |
2020/03/04 | 6,830 | 7,120 | 6,810 | 7,040 | +110 | +1.6% | 43,300 |
2020/03/03 | 7,330 | 7,330 | 6,870 | 6,930 | -50 | -0.7% | 76,900 |
2020/03/02 | 6,610 | 7,190 | 6,610 | 6,980 | +170 | +2.5% | 103,000 |
2020/02/28 | 7,020 | 7,200 | 6,750 | 6,810 | -690 | -9.2% | 115,600 |
2020/02/27 | 7,840 | 7,860 | 7,460 | 7,500 | -340 | -4.3% | 66,000 |
2020/02/26 | 7,960 | 7,990 | 7,700 | 7,840 | -210 | -2.6% | 64,700 |
2020/02/25 | 8,000 | 8,130 | 7,920 | 8,050 | -380 | -4.5% | 56,700 |
1101~
1150
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