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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 10,470 | 11,180 | 10,470 | 11,110 | +580 | +5.5% | 112,800 |
2018/06/26 | 10,630 | 10,730 | 10,310 | 10,530 | -400 | -3.7% | 241,600 |
2018/06/25 | 11,120 | 11,310 | 10,900 | 10,930 | -190 | -1.7% | 202,200 |
2018/06/22 | 11,060 | 11,330 | 11,060 | 11,120 | -10 | -0.1% | 101,400 |
2018/06/21 | 11,120 | 11,190 | 11,050 | 11,130 | -120 | -1.1% | 73,100 |
2018/06/20 | 10,920 | 11,280 | 10,910 | 11,250 | +300 | +2.7% | 90,300 |
2018/06/19 | 10,880 | 11,120 | 10,670 | 10,950 | +130 | +1.2% | 87,900 |
2018/06/18 | 11,240 | 11,290 | 10,760 | 10,820 | -400 | -3.6% | 67,500 |
2018/06/15 | 11,040 | 11,320 | 10,720 | 11,220 | +40 | +0.4% | 118,500 |
2018/06/14 | 11,420 | 11,430 | 11,140 | 11,180 | -270 | -2.4% | 49,500 |
2018/06/13 | 11,480 | 11,620 | 11,360 | 11,450 | -10 | -0.1% | 45,900 |
2018/06/12 | 11,440 | 11,460 | 11,180 | 11,460 | -70 | -0.6% | 60,100 |
2018/06/11 | 11,400 | 11,570 | 11,300 | 11,530 | +130 | +1.1% | 56,800 |
2018/06/08 | 11,290 | 11,470 | 11,210 | 11,400 | +30 | +0.3% | 54,800 |
2018/06/07 | 11,130 | 11,400 | 11,080 | 11,370 | +290 | +2.6% | 76,900 |
2018/06/06 | 11,360 | 11,530 | 11,070 | 11,080 | -160 | -1.4% | 56,300 |
2018/06/05 | 11,150 | 11,240 | 11,030 | 11,240 | +120 | +1.1% | 40,300 |
2018/06/04 | 11,120 | 11,200 | 11,040 | 11,120 | +10 | +0.1% | 44,600 |
2018/06/01 | 11,250 | 11,270 | 11,010 | 11,110 | -180 | -1.6% | 68,300 |
2018/05/31 | 11,450 | 11,470 | 11,090 | 11,290 | -300 | -2.6% | 187,700 |
2018/05/30 | 11,410 | 11,800 | 11,410 | 11,590 | +70 | +0.6% | 60,700 |
2018/05/29 | 11,760 | 11,800 | 11,440 | 11,520 | -230 | -2% | 50,000 |
2018/05/28 | 11,700 | 11,940 | 11,650 | 11,750 | +150 | +1.3% | 32,500 |
2018/05/25 | 11,940 | 11,970 | 11,540 | 11,600 | -350 | -2.9% | 55,400 |
2018/05/24 | 12,310 | 12,370 | 11,800 | 11,950 | -320 | -2.6% | 63,800 |
2018/05/23 | 11,900 | 12,400 | 11,880 | 12,270 | +420 | +3.5% | 160,500 |
2018/05/22 | 11,450 | 11,930 | 11,290 | 11,850 | +400 | +3.5% | 144,200 |
2018/05/21 | 11,210 | 11,560 | 11,050 | 11,450 | +30 | +0.3% | 119,200 |
2018/05/18 | 11,850 | 11,920 | 11,310 | 11,420 | -590 | -4.9% | 149,500 |
2018/05/17 | 13,460 | 13,460 | 11,750 | 12,010 | -1,670 | -12.2% | 263,200 |
2018/05/16 | 13,540 | 13,820 | 13,540 | 13,680 | -160 | -1.2% | 47,000 |
2018/05/15 | 13,850 | 14,180 | 13,500 | 13,840 | -10 | -0.1% | 84,900 |
2018/05/14 | 13,150 | 14,040 | 13,070 | 13,850 | +1,210 | +9.6% | 126,000 |
2018/05/11 | 12,780 | 12,950 | 12,610 | 12,640 | -110 | -0.9% | 53,500 |
2018/05/10 | 13,070 | 13,170 | 12,320 | 12,750 | -520 | -3.9% | 90,400 |
2018/05/09 | 13,100 | 13,360 | 13,010 | 13,270 | +50 | +0.4% | 37,900 |
2018/05/08 | 12,790 | 13,250 | 12,650 | 13,220 | +430 | +3.4% | 68,600 |
2018/05/07 | 12,070 | 12,850 | 12,070 | 12,790 | +720 | +6% | 168,300 |
2018/05/02 | 12,210 | 12,280 | 11,910 | 12,070 | -140 | -1.1% | 44,300 |
2018/05/01 | 12,000 | 12,220 | 11,960 | 12,210 | +290 | +2.4% | 74,500 |
2018/04/27 | 11,800 | 11,940 | 11,650 | 11,920 | +120 | +1% | 39,700 |
2018/04/26 | 11,700 | 11,800 | 11,490 | 11,800 | +230 | +2% | 39,200 |
2018/04/25 | 11,430 | 11,600 | 11,260 | 11,570 | +200 | +1.8% | 34,000 |
2018/04/24 | 11,670 | 11,670 | 11,280 | 11,370 | -120 | -1% | 44,200 |
2018/04/23 | 11,410 | 11,490 | 11,200 | 11,490 | +170 | +1.5% | 25,400 |
2018/04/20 | 11,130 | 11,370 | 11,110 | 11,320 | +160 | +1.4% | 28,200 |
2018/04/19 | 11,450 | 11,510 | 11,110 | 11,160 | -300 | -2.6% | 37,000 |
2018/04/18 | 11,370 | 11,650 | 11,370 | 11,460 | +190 | +1.7% | 50,800 |
2018/04/17 | 11,300 | 11,460 | 11,010 | 11,270 | -190 | -1.7% | 43,700 |
2018/04/16 | 11,310 | 11,520 | 11,230 | 11,460 | +160 | +1.4% | 48,900 |
1551~
1600
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