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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
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 |
1501~
1550
件表示中 / 4079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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 |
アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 |
コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64倍 |
|
ホームセンター(HC)大手。大阪発祥で近畿圏にドミナント展開。M&Aで首都圏へ本格進出 |
松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム