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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 9,520 | 9,640 | 9,450 | 9,460 | -60 | -0.6% | 45,100 |
2019/02/06 | 9,630 | 9,690 | 9,480 | 9,520 | -60 | -0.6% | 28,700 |
2019/02/05 | 9,550 | 9,650 | 9,500 | 9,580 | +20 | +0.2% | 33,600 |
2019/02/04 | 9,500 | 9,590 | 9,360 | 9,560 | +190 | +2% | 23,700 |
2019/02/01 | 9,450 | 9,620 | 9,330 | 9,370 | -60 | -0.6% | 32,400 |
2019/01/31 | 9,300 | 9,570 | 9,270 | 9,430 | +150 | +1.6% | 66,100 |
2019/01/30 | 9,240 | 9,380 | 9,120 | 9,280 | +40 | +0.4% | 83,600 |
2019/01/29 | 9,120 | 9,250 | 9,010 | 9,240 | +30 | +0.3% | 29,000 |
2019/01/28 | 9,150 | 9,370 | 9,060 | 9,210 | +60 | +0.7% | 60,400 |
2019/01/25 | 9,040 | 9,350 | 9,040 | 9,150 | +160 | +1.8% | 37,200 |
2019/01/24 | 9,000 | 9,050 | 8,910 | 8,990 | -20 | -0.2% | 20,500 |
2019/01/23 | 9,310 | 9,350 | 8,980 | 9,010 | -310 | -3.3% | 63,500 |
2019/01/22 | 9,290 | 9,410 | 9,210 | 9,320 | +110 | +1.2% | 34,600 |
2019/01/21 | 9,270 | 9,340 | 9,200 | 9,210 | -10 | -0.1% | 20,600 |
2019/01/18 | 9,280 | 9,310 | 9,200 | 9,220 | ±0 | ±0% | 26,100 |
2019/01/17 | 9,280 | 9,390 | 9,170 | 9,220 | -40 | -0.4% | 25,900 |
2019/01/16 | 9,250 | 9,400 | 9,160 | 9,260 | -30 | -0.3% | 34,100 |
2019/01/15 | 9,060 | 9,290 | 9,020 | 9,290 | +280 | +3.1% | 33,700 |
2019/01/11 | 9,150 | 9,230 | 9,010 | 9,010 | -40 | -0.4% | 27,000 |
2019/01/10 | 9,130 | 9,130 | 8,980 | 9,050 | -230 | -2.5% | 36,800 |
2019/01/09 | 9,130 | 9,550 | 9,110 | 9,280 | +150 | +1.6% | 54,900 |
2019/01/08 | 9,200 | 9,260 | 8,970 | 9,130 | -40 | -0.4% | 50,300 |
2019/01/07 | 8,990 | 9,190 | 8,870 | 9,170 | +460 | +5.3% | 61,700 |
2019/01/04 | 8,580 | 8,740 | 8,500 | 8,710 | -120 | -1.4% | 31,800 |
2018/12/28 | 9,010 | 9,130 | 8,720 | 8,830 | -330 | -3.6% | 36,600 |
2018/12/27 | 9,030 | 9,230 | 8,850 | 9,160 | +530 | +6.1% | 64,500 |
2018/12/26 | 8,500 | 8,810 | 8,470 | 8,630 | +140 | +1.6% | 71,500 |
2018/12/25 | 8,600 | 8,610 | 8,240 | 8,490 | -370 | -4.2% | 171,700 |
2018/12/21 | 9,110 | 9,110 | 8,730 | 8,860 | -290 | -3.2% | 135,400 |
2018/12/20 | 9,360 | 9,420 | 9,040 | 9,150 | -290 | -3.1% | 80,700 |
2018/12/19 | 9,540 | 9,570 | 9,370 | 9,440 | -50 | -0.5% | 53,900 |
2018/12/18 | 9,620 | 9,720 | 9,460 | 9,490 | -460 | -4.6% | 62,100 |
2018/12/17 | 9,940 | 10,090 | 9,740 | 9,950 | +90 | +0.9% | 54,300 |
2018/12/14 | 9,980 | 10,090 | 9,810 | 9,860 | -180 | -1.8% | 66,600 |
2018/12/13 | 10,200 | 10,280 | 10,030 | 10,040 | -40 | -0.4% | 32,700 |
2018/12/12 | 10,210 | 10,230 | 9,940 | 10,080 | +50 | +0.5% | 33,400 |
2018/12/11 | 10,240 | 10,310 | 10,030 | 10,030 | -140 | -1.4% | 23,800 |
2018/12/10 | 10,170 | 10,350 | 10,110 | 10,170 | -270 | -2.6% | 25,800 |
2018/12/07 | 10,370 | 10,480 | 10,230 | 10,440 | +80 | +0.8% | 29,100 |
2018/12/06 | 10,670 | 10,670 | 10,290 | 10,360 | -310 | -2.9% | 38,100 |
2018/12/05 | 10,810 | 10,880 | 10,590 | 10,670 | -190 | -1.7% | 48,300 |
2018/12/04 | 11,130 | 11,130 | 10,810 | 10,860 | -220 | -2% | 29,500 |
2018/12/03 | 11,160 | 11,200 | 10,930 | 11,080 | +10 | +0.1% | 23,900 |
2018/11/30 | 11,130 | 11,300 | 10,950 | 11,070 | +30 | +0.3% | 34,200 |
2018/11/29 | 10,850 | 11,120 | 10,800 | 11,040 | +240 | +2.2% | 38,900 |
2018/11/28 | 10,670 | 10,930 | 10,670 | 10,800 | +100 | +0.9% | 20,400 |
2018/11/27 | 10,870 | 10,870 | 10,640 | 10,700 | -60 | -0.6% | 20,500 |
2018/11/26 | 10,720 | 10,870 | 10,710 | 10,760 | +40 | +0.4% | 15,300 |
2018/11/22 | 10,550 | 10,770 | 10,550 | 10,720 | +220 | +2.1% | 28,000 |
2018/11/21 | 10,550 | 10,760 | 10,350 | 10,500 | -70 | -0.7% | 26,300 |
1401~
1450
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