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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 3,745 | 3,745 | 3,690 | 3,705 | -35 | -0.9% | 413,000 |
| 2024/12/11 | 3,720 | 3,780 | 3,690 | 3,740 | +60 | +1.6% | 356,400 |
| 2024/12/10 | 3,680 | 3,710 | 3,660 | 3,680 | -20 | -0.5% | 264,300 |
| 2024/12/09 | 3,675 | 3,735 | 3,675 | 3,700 | +35 | +1% | 366,100 |
| 2024/12/06 | 3,650 | 3,775 | 3,640 | 3,665 | +60 | +1.7% | 432,600 |
| 2024/12/05 | 3,610 | 3,615 | 3,550 | 3,605 | +10 | +0.3% | 247,400 |
| 2024/12/04 | 3,590 | 3,625 | 3,585 | 3,595 | +5 | +0.1% | 241,700 |
| 2024/12/03 | 3,585 | 3,630 | 3,575 | 3,590 | +5 | +0.1% | 270,100 |
| 2024/12/02 | 3,610 | 3,620 | 3,580 | 3,585 | -25 | -0.7% | 328,400 |
| 2024/11/29 | 3,530 | 3,635 | 3,515 | 3,610 | +80 | +2.3% | 522,700 |
| 2024/11/28 | 3,490 | 3,535 | 3,480 | 3,530 | -5 | -0.1% | 271,000 |
| 2024/11/27 | 3,540 | 3,570 | 3,500 | 3,535 | -15 | -0.4% | 217,600 |
| 2024/11/26 | 3,540 | 3,600 | 3,520 | 3,550 | +10 | +0.3% | 209,900 |
| 2024/11/25 | 3,555 | 3,595 | 3,540 | 3,540 | -5 | -0.1% | 319,400 |
| 2024/11/22 | 3,455 | 3,555 | 3,435 | 3,545 | +90 | +2.6% | 339,600 |
| 2024/11/21 | 3,455 | 3,465 | 3,425 | 3,455 | +20 | +0.6% | 164,200 |
| 2024/11/20 | 3,435 | 3,460 | 3,415 | 3,435 | -10 | -0.3% | 183,600 |
| 2024/11/19 | 3,430 | 3,470 | 3,405 | 3,445 | -20 | -0.6% | 223,000 |
| 2024/11/18 | 3,510 | 3,555 | 3,450 | 3,465 | -65 | -1.8% | 247,700 |
| 2024/11/15 | 3,480 | 3,530 | 3,470 | 3,530 | +55 | +1.6% | 240,700 |
| 2024/11/14 | 3,480 | 3,500 | 3,440 | 3,475 | +5 | +0.1% | 269,600 |
| 2024/11/13 | 3,430 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 209,800 |
| 2024/11/12 | 3,400 | 3,430 | 3,330 | 3,430 | -20 | -0.6% | 369,300 |
| 2024/11/11 | 3,465 | 3,545 | 3,415 | 3,450 | -75 | -2.1% | 454,600 |
| 2024/11/08 | 3,500 | 3,555 | 3,490 | 3,525 | +35 | +1% | 348,100 |
| 2024/11/07 | 3,475 | 3,515 | 3,455 | 3,490 | -10 | -0.3% | 289,800 |
| 2024/11/06 | 3,505 | 3,545 | 3,465 | 3,500 | -35 | -1% | 300,100 |
| 2024/11/05 | 3,540 | 3,540 | 3,490 | 3,535 | +25 | +0.7% | 200,800 |
| 2024/11/01 | 3,580 | 3,590 | 3,500 | 3,510 | -95 | -2.6% | 357,100 |
| 2024/10/31 | 3,615 | 3,615 | 3,565 | 3,605 | ±0 | ±0% | 177,500 |
| 2024/10/30 | 3,620 | 3,625 | 3,565 | 3,605 | +5 | +0.1% | 188,400 |
| 2024/10/29 | 3,585 | 3,615 | 3,575 | 3,600 | +40 | +1.1% | 153,500 |
| 2024/10/28 | 3,560 | 3,610 | 3,550 | 3,560 | ±0 | ±0% | 167,400 |
| 2024/10/25 | 3,625 | 3,625 | 3,530 | 3,560 | -35 | -1% | 175,500 |
| 2024/10/24 | 3,595 | 3,615 | 3,550 | 3,595 | -15 | -0.4% | 193,600 |
| 2024/10/23 | 3,655 | 3,670 | 3,600 | 3,610 | -70 | -1.9% | 186,300 |
| 2024/10/22 | 3,705 | 3,715 | 3,660 | 3,680 | -25 | -0.7% | 160,200 |
| 2024/10/21 | 3,710 | 3,740 | 3,690 | 3,705 | +20 | +0.5% | 209,500 |
| 2024/10/18 | 3,705 | 3,710 | 3,640 | 3,685 | +5 | +0.1% | 236,700 |
| 2024/10/17 | 3,785 | 3,785 | 3,680 | 3,680 | -105 | -2.8% | 276,700 |
| 2024/10/16 | 3,820 | 3,855 | 3,780 | 3,785 | -45 | -1.2% | 218,200 |
| 2024/10/15 | 3,845 | 3,870 | 3,825 | 3,830 | -30 | -0.8% | 174,600 |
| 2024/10/11 | 3,900 | 3,900 | 3,850 | 3,860 | -30 | -0.8% | 149,000 |
| 2024/10/10 | 3,975 | 4,000 | 3,825 | 3,890 | -105 | -2.6% | 407,800 |
| 2024/10/09 | 3,935 | 3,995 | 3,930 | 3,995 | +60 | +1.5% | 219,100 |
| 2024/10/08 | 3,910 | 3,980 | 3,905 | 3,935 | +10 | +0.3% | 277,200 |
| 2024/10/07 | 3,865 | 3,935 | 3,830 | 3,925 | +25 | +0.6% | 277,000 |
| 2024/10/04 | 3,840 | 3,920 | 3,840 | 3,900 | +75 | +2% | 270,700 |
| 2024/10/03 | 3,865 | 3,880 | 3,780 | 3,825 | ±0 | ±0% | 242,700 |
| 2024/10/02 | 3,900 | 3,955 | 3,805 | 3,825 | -60 | -1.5% | 277,300 |
101～
150
件表示中 / 4193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 | 369,000円 | +13.4% | +11.1% | 0.98% | 22.48倍 | 3.79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 |
| ベルク | 721,000円 | +6.8% | +5.0% | 1.72% | 12.08倍 | 1.37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 |
| 壱番屋 | 93,700円 | +10.3% | +5.9% | 1.71% | 45.31倍 | 4.66倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アスクル | 152,600円 | +1.8% | -17.9% | 2.49% | 16.83倍 | 1.87倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アダストリア | 289,400円 | +4.1% | +19.0% | 3.11% | 10.80倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
