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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 10,300 | 10,300 | 9,900 | 9,980 | -390 | -3.8% | 83,400 |
2018/09/05 | 10,660 | 10,760 | 10,280 | 10,370 | -50 | -0.5% | 52,300 |
2018/09/04 | 10,430 | 10,480 | 10,360 | 10,420 | -10 | -0.1% | 33,900 |
2018/09/03 | 10,400 | 10,460 | 10,180 | 10,430 | +30 | +0.3% | 37,600 |
2018/08/31 | 10,440 | 10,870 | 10,370 | 10,400 | -50 | -0.5% | 100,700 |
2018/08/30 | 10,190 | 10,590 | 10,190 | 10,450 | +430 | +4.3% | 98,500 |
2018/08/29 | 10,210 | 10,270 | 9,950 | 10,020 | -350 | -3.4% | 83,800 |
2018/08/28 | 10,300 | 10,420 | 10,290 | 10,370 | +110 | +1.1% | 50,800 |
2018/08/27 | 10,420 | 10,420 | 10,140 | 10,260 | -50 | -0.5% | 86,100 |
2018/08/24 | 10,360 | 10,380 | 10,070 | 10,310 | +10 | +0.1% | 67,300 |
2018/08/23 | 10,050 | 10,340 | 9,970 | 10,300 | +300 | +3% | 201,900 |
2018/08/22 | 9,400 | 10,150 | 9,370 | 10,000 | +880 | +9.6% | 226,800 |
2018/08/21 | 9,090 | 9,450 | 8,900 | 9,120 | +390 | +4.5% | 117,700 |
2018/08/20 | 8,830 | 8,970 | 8,610 | 8,730 | -200 | -2.2% | 62,100 |
2018/08/17 | 9,100 | 9,110 | 8,870 | 8,930 | -90 | -1% | 35,000 |
2018/08/16 | 9,080 | 9,100 | 8,600 | 9,020 | -80 | -0.9% | 85,700 |
2018/08/15 | 9,320 | 9,370 | 9,070 | 9,100 | -90 | -1% | 39,600 |
2018/08/14 | 9,200 | 9,350 | 9,030 | 9,190 | +80 | +0.9% | 76,600 |
2018/08/13 | 9,900 | 9,980 | 9,100 | 9,110 | -1,190 | -11.6% | 208,300 |
2018/08/10 | 10,510 | 10,510 | 10,270 | 10,300 | -160 | -1.5% | 45,100 |
2018/08/09 | 10,340 | 10,570 | 10,300 | 10,460 | +230 | +2.2% | 57,000 |
2018/08/08 | 10,300 | 10,450 | 10,230 | 10,230 | -70 | -0.7% | 41,800 |
2018/08/07 | 10,400 | 10,400 | 10,230 | 10,300 | -100 | -1% | 26,800 |
2018/08/06 | 10,280 | 10,610 | 10,280 | 10,400 | +150 | +1.5% | 35,200 |
2018/08/03 | 10,390 | 10,460 | 10,210 | 10,250 | -40 | -0.4% | 17,100 |
2018/08/02 | 10,400 | 10,560 | 10,250 | 10,290 | -90 | -0.9% | 33,700 |
2018/08/01 | 10,360 | 10,470 | 10,290 | 10,380 | +80 | +0.8% | 54,700 |
2018/07/31 | 10,280 | 10,350 | 10,090 | 10,300 | +60 | +0.6% | 44,800 |
2018/07/30 | 10,250 | 10,280 | 10,050 | 10,240 | -40 | -0.4% | 33,700 |
2018/07/27 | 10,050 | 10,310 | 9,990 | 10,280 | +200 | +2% | 25,700 |
2018/07/26 | 10,210 | 10,270 | 10,030 | 10,080 | -70 | -0.7% | 28,100 |
2018/07/25 | 10,000 | 10,180 | 9,930 | 10,150 | +60 | +0.6% | 30,600 |
2018/07/24 | 10,000 | 10,090 | 9,880 | 10,090 | +190 | +1.9% | 27,000 |
2018/07/23 | 9,780 | 9,970 | 9,730 | 9,900 | +70 | +0.7% | 30,600 |
2018/07/20 | 9,710 | 9,870 | 9,710 | 9,830 | +30 | +0.3% | 31,300 |
2018/07/19 | 10,020 | 10,020 | 9,750 | 9,800 | -130 | -1.3% | 38,800 |
2018/07/18 | 10,230 | 10,280 | 9,910 | 9,930 | -240 | -2.4% | 50,900 |
2018/07/17 | 9,820 | 10,330 | 9,780 | 10,170 | +760 | +8.1% | 145,600 |
2018/07/13 | 9,190 | 9,480 | 9,100 | 9,410 | +310 | +3.4% | 81,900 |
2018/07/12 | 9,110 | 9,280 | 9,080 | 9,100 | -160 | -1.7% | 85,000 |
2018/07/11 | 9,480 | 9,590 | 9,210 | 9,260 | -370 | -3.8% | 75,700 |
2018/07/10 | 9,930 | 10,020 | 9,600 | 9,630 | -280 | -2.8% | 64,400 |
2018/07/09 | 9,840 | 9,930 | 9,660 | 9,910 | -120 | -1.2% | 94,600 |
2018/07/06 | 10,000 | 10,290 | 9,840 | 10,030 | +10 | +0.1% | 59,000 |
2018/07/05 | 10,270 | 10,280 | 9,940 | 10,020 | -250 | -2.4% | 61,400 |
2018/07/04 | 10,210 | 10,320 | 10,120 | 10,270 | +60 | +0.6% | 49,200 |
2018/07/03 | 10,470 | 10,540 | 10,160 | 10,210 | -370 | -3.5% | 85,100 |
2018/07/02 | 11,280 | 11,280 | 10,550 | 10,580 | -710 | -6.3% | 76,800 |
2018/06/29 | 11,410 | 11,410 | 11,160 | 11,290 | -40 | -0.4% | 35,600 |
2018/06/28 | 11,040 | 11,410 | 10,930 | 11,330 | +220 | +2% | 104,700 |
1501~
1550
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