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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 8,380 | 8,480 | 8,360 | 8,430 | +20 | +0.2% | 28,800 |
2020/02/20 | 8,570 | 8,610 | 8,390 | 8,410 | -20 | -0.2% | 32,700 |
2020/02/19 | 8,410 | 8,480 | 8,350 | 8,430 | +20 | +0.2% | 25,600 |
2020/02/18 | 8,580 | 8,600 | 8,400 | 8,410 | -200 | -2.3% | 56,700 |
2020/02/17 | 8,700 | 8,760 | 8,610 | 8,610 | -170 | -1.9% | 41,100 |
2020/02/14 | 8,850 | 8,880 | 8,740 | 8,780 | -140 | -1.6% | 28,700 |
2020/02/13 | 8,890 | 8,940 | 8,780 | 8,920 | +30 | +0.3% | 21,200 |
2020/02/12 | 8,900 | 8,940 | 8,850 | 8,890 | ±0 | ±0% | 33,100 |
2020/02/10 | 8,520 | 9,000 | 8,520 | 8,890 | -130 | -1.4% | 97,600 |
2020/02/07 | 9,100 | 9,100 | 8,930 | 9,020 | -120 | -1.3% | 45,300 |
2020/02/06 | 9,180 | 9,220 | 9,120 | 9,140 | -30 | -0.3% | 28,200 |
2020/02/05 | 9,100 | 9,200 | 9,040 | 9,170 | +40 | +0.4% | 35,400 |
2020/02/04 | 8,880 | 9,130 | 8,870 | 9,130 | +290 | +3.3% | 38,500 |
2020/02/03 | 8,790 | 8,880 | 8,690 | 8,840 | +60 | +0.7% | 48,800 |
2020/01/31 | 8,700 | 8,780 | 8,670 | 8,780 | +80 | +0.9% | 30,700 |
2020/01/30 | 8,920 | 8,980 | 8,690 | 8,700 | -220 | -2.5% | 69,600 |
2020/01/29 | 9,000 | 9,030 | 8,870 | 8,920 | -20 | -0.2% | 30,000 |
2020/01/28 | 8,970 | 9,020 | 8,810 | 8,940 | -180 | -2% | 52,400 |
2020/01/27 | 9,090 | 9,150 | 9,020 | 9,120 | -80 | -0.9% | 27,100 |
2020/01/24 | 9,140 | 9,220 | 9,120 | 9,200 | +80 | +0.9% | 49,300 |
2020/01/23 | 9,100 | 9,150 | 9,070 | 9,120 | ±0 | ±0% | 16,100 |
2020/01/22 | 9,150 | 9,150 | 9,060 | 9,120 | +40 | +0.4% | 21,400 |
2020/01/21 | 9,160 | 9,160 | 8,990 | 9,080 | -50 | -0.5% | 20,000 |
2020/01/20 | 9,090 | 9,180 | 9,030 | 9,130 | +160 | +1.8% | 40,000 |
2020/01/17 | 9,140 | 9,150 | 8,780 | 8,970 | -100 | -1.1% | 94,700 |
2020/01/16 | 9,020 | 9,070 | 8,930 | 9,070 | +40 | +0.4% | 24,900 |
2020/01/15 | 8,940 | 9,120 | 8,940 | 9,030 | +90 | +1% | 32,800 |
2020/01/14 | 9,120 | 9,120 | 8,880 | 8,940 | -100 | -1.1% | 37,200 |
2020/01/10 | 8,930 | 9,090 | 8,900 | 9,040 | +170 | +1.9% | 64,800 |
2020/01/09 | 8,740 | 8,890 | 8,730 | 8,870 | +240 | +2.8% | 68,200 |
2020/01/08 | 8,660 | 8,660 | 8,430 | 8,630 | -50 | -0.6% | 57,600 |
2020/01/07 | 8,580 | 8,720 | 8,580 | 8,680 | +200 | +2.4% | 67,600 |
2020/01/06 | 8,540 | 8,560 | 8,420 | 8,480 | +20 | +0.2% | 63,600 |
2019/12/30 | 8,540 | 8,540 | 8,420 | 8,460 | -60 | -0.7% | 26,200 |
2019/12/27 | 8,330 | 8,540 | 8,330 | 8,520 | +160 | +1.9% | 113,000 |
2019/12/26 | 8,380 | 8,390 | 8,320 | 8,360 | +10 | +0.1% | 141,700 |
2019/12/25 | 8,440 | 8,440 | 8,320 | 8,350 | -70 | -0.8% | 123,600 |
2019/12/24 | 8,450 | 8,500 | 8,410 | 8,420 | -70 | -0.8% | 58,000 |
2019/12/23 | 8,600 | 8,600 | 8,460 | 8,490 | -80 | -0.9% | 105,400 |
2019/12/20 | 8,480 | 8,600 | 8,450 | 8,570 | +70 | +0.8% | 81,800 |
2019/12/19 | 8,480 | 8,560 | 8,480 | 8,500 | -30 | -0.4% | 52,900 |
2019/12/18 | 8,450 | 8,540 | 8,400 | 8,530 | +90 | +1.1% | 46,300 |
2019/12/17 | 8,420 | 8,440 | 8,280 | 8,440 | +50 | +0.6% | 77,000 |
2019/12/16 | 8,530 | 8,530 | 8,390 | 8,390 | -10 | -0.1% | 73,900 |
2019/12/13 | 8,530 | 8,560 | 8,400 | 8,400 | -10 | -0.1% | 77,200 |
2019/12/12 | 8,580 | 8,580 | 8,410 | 8,410 | -190 | -2.2% | 58,300 |
2019/12/11 | 8,600 | 8,640 | 8,570 | 8,600 | -40 | -0.5% | 29,200 |
2019/12/10 | 8,650 | 8,740 | 8,630 | 8,640 | -20 | -0.2% | 33,100 |
2019/12/09 | 8,690 | 8,690 | 8,610 | 8,660 | +20 | +0.2% | 36,600 |
2019/12/06 | 8,730 | 8,730 | 8,640 | 8,640 | -50 | -0.6% | 25,600 |
1151~
1200
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