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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 10,610 | 10,770 | 10,500 | 10,570 | -210 | -1.9% | 22,700 |
2018/11/19 | 10,900 | 11,110 | 10,730 | 10,780 | -120 | -1.1% | 58,200 |
2018/11/16 | 10,580 | 11,380 | 10,460 | 10,900 | +180 | +1.7% | 93,200 |
2018/11/15 | 10,230 | 10,850 | 10,030 | 10,720 | +690 | +6.9% | 113,500 |
2018/11/14 | 10,790 | 10,790 | 9,890 | 10,030 | -1,050 | -9.5% | 148,000 |
2018/11/13 | 11,050 | 11,510 | 10,900 | 11,080 | -140 | -1.2% | 125,100 |
2018/11/12 | 10,200 | 11,220 | 10,200 | 11,220 | +1,500 | +15.4% | 164,200 |
2018/11/09 | 10,010 | 10,040 | 9,560 | 9,720 | -390 | -3.9% | 93,400 |
2018/11/08 | 10,020 | 10,170 | 9,970 | 10,110 | +130 | +1.3% | 45,300 |
2018/11/07 | 10,180 | 10,180 | 9,960 | 9,980 | -190 | -1.9% | 41,600 |
2018/11/06 | 9,980 | 10,230 | 9,910 | 10,170 | +230 | +2.3% | 43,100 |
2018/11/05 | 9,950 | 10,120 | 9,860 | 9,940 | -20 | -0.2% | 35,500 |
2018/11/02 | 9,830 | 9,990 | 9,780 | 9,960 | +130 | +1.3% | 53,800 |
2018/11/01 | 9,910 | 9,970 | 9,780 | 9,830 | -250 | -2.5% | 39,600 |
2018/10/31 | 9,880 | 10,120 | 9,840 | 10,080 | +210 | +2.1% | 32,900 |
2018/10/30 | 9,500 | 9,920 | 9,400 | 9,870 | +90 | +0.9% | 49,900 |
2018/10/29 | 9,740 | 9,970 | 9,660 | 9,780 | -100 | -1% | 45,700 |
2018/10/26 | 10,250 | 10,360 | 9,790 | 9,880 | -360 | -3.5% | 68,200 |
2018/10/25 | 10,360 | 10,460 | 10,130 | 10,240 | -320 | -3% | 69,600 |
2018/10/24 | 10,670 | 10,770 | 10,450 | 10,560 | ±0 | ±0% | 40,800 |
2018/10/23 | 10,640 | 10,770 | 10,510 | 10,560 | -290 | -2.7% | 38,200 |
2018/10/22 | 10,650 | 10,930 | 10,620 | 10,850 | +80 | +0.7% | 28,200 |
2018/10/19 | 10,790 | 10,890 | 10,700 | 10,770 | -160 | -1.5% | 29,400 |
2018/10/18 | 10,890 | 11,060 | 10,770 | 10,930 | +30 | +0.3% | 42,500 |
2018/10/17 | 10,470 | 10,920 | 10,460 | 10,900 | +430 | +4.1% | 60,100 |
2018/10/16 | 10,500 | 10,690 | 10,350 | 10,470 | -20 | -0.2% | 56,900 |
2018/10/15 | 10,440 | 10,690 | 10,400 | 10,490 | +350 | +3.5% | 85,600 |
2018/10/12 | 10,000 | 10,200 | 9,940 | 10,140 | +140 | +1.4% | 37,300 |
2018/10/11 | 9,900 | 10,230 | 9,900 | 10,000 | -330 | -3.2% | 62,600 |
2018/10/10 | 10,280 | 10,530 | 10,280 | 10,330 | -80 | -0.8% | 29,600 |
2018/10/09 | 10,510 | 10,620 | 10,350 | 10,410 | -270 | -2.5% | 48,300 |
2018/10/05 | 10,530 | 10,770 | 10,490 | 10,680 | -10 | -0.1% | 44,700 |
2018/10/04 | 10,800 | 10,880 | 10,570 | 10,690 | -30 | -0.3% | 42,200 |
2018/10/03 | 10,900 | 10,990 | 10,690 | 10,720 | -110 | -1% | 44,000 |
2018/10/02 | 10,950 | 10,990 | 10,680 | 10,830 | -60 | -0.6% | 36,400 |
2018/10/01 | 11,100 | 11,100 | 10,740 | 10,890 | -240 | -2.2% | 41,200 |
2018/09/28 | 11,220 | 11,440 | 11,120 | 11,130 | +250 | +2.3% | 56,300 |
2018/09/27 | 11,400 | 11,490 | 10,860 | 10,880 | -460 | -4.1% | 85,700 |
2018/09/26 | 11,090 | 11,350 | 10,880 | 11,340 | +290 | +2.6% | 83,200 |
2018/09/25 | 10,880 | 11,160 | 10,770 | 11,050 | +270 | +2.5% | 79,000 |
2018/09/21 | 10,730 | 10,860 | 10,660 | 10,780 | +90 | +0.8% | 49,700 |
2018/09/20 | 10,650 | 10,760 | 10,500 | 10,690 | +140 | +1.3% | 46,200 |
2018/09/19 | 10,240 | 10,650 | 10,180 | 10,550 | +370 | +3.6% | 84,400 |
2018/09/18 | 10,120 | 10,260 | 9,950 | 10,180 | +60 | +0.6% | 77,400 |
2018/09/14 | 10,180 | 10,250 | 10,050 | 10,120 | -50 | -0.5% | 69,400 |
2018/09/13 | 10,090 | 10,270 | 9,980 | 10,170 | +120 | +1.2% | 52,500 |
2018/09/12 | 10,320 | 10,460 | 10,020 | 10,050 | -510 | -4.8% | 97,800 |
2018/09/11 | 10,200 | 10,620 | 10,200 | 10,560 | +420 | +4.1% | 66,600 |
2018/09/10 | 10,090 | 10,250 | 10,060 | 10,140 | +50 | +0.5% | 38,200 |
2018/09/07 | 9,980 | 10,130 | 9,960 | 10,090 | +110 | +1.1% | 36,200 |
1451~
1500
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