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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 11,470 | 11,520 | 11,270 | 11,300 | -120 | -1.1% | 28,400 |
2018/04/12 | 11,460 | 11,670 | 11,120 | 11,420 | -100 | -0.9% | 43,000 |
2018/04/11 | 12,060 | 12,070 | 11,510 | 11,520 | -510 | -4.2% | 61,400 |
2018/04/10 | 12,050 | 12,330 | 11,930 | 12,030 | -180 | -1.5% | 72,200 |
2018/04/09 | 12,010 | 12,340 | 11,840 | 12,210 | +150 | +1.2% | 99,100 |
2018/04/06 | 11,640 | 12,180 | 11,480 | 12,060 | +410 | +3.5% | 110,700 |
2018/04/05 | 11,590 | 11,800 | 11,400 | 11,650 | +250 | +2.2% | 66,800 |
2018/04/04 | 11,350 | 11,580 | 11,140 | 11,400 | +50 | +0.4% | 83,600 |
2018/04/03 | 10,860 | 11,370 | 10,850 | 11,350 | +510 | +4.7% | 72,200 |
2018/04/02 | 11,000 | 11,110 | 10,830 | 10,840 | -170 | -1.5% | 35,700 |
2018/03/30 | 10,700 | 11,070 | 10,640 | 11,010 | +350 | +3.3% | 59,400 |
2018/03/29 | 10,710 | 10,710 | 10,490 | 10,660 | -30 | -0.3% | 39,700 |
2018/03/28 | 10,330 | 10,700 | 10,330 | 10,690 | +370 | +3.6% | 55,600 |
2018/03/27 | 10,270 | 10,340 | 10,140 | 10,320 | +220 | +2.2% | 43,600 |
2018/03/26 | 9,760 | 10,100 | 9,610 | 10,100 | +200 | +2% | 63,900 |
2018/03/23 | 10,130 | 10,130 | 9,870 | 9,900 | -320 | -3.1% | 45,600 |
2018/03/22 | 10,260 | 10,390 | 10,190 | 10,220 | -100 | -1% | 41,000 |
2018/03/20 | 10,460 | 10,570 | 10,280 | 10,320 | -130 | -1.2% | 74,500 |
2018/03/19 | 10,590 | 10,690 | 10,370 | 10,450 | -120 | -1.1% | 57,000 |
2018/03/16 | 10,780 | 10,890 | 10,550 | 10,570 | -210 | -1.9% | 149,300 |
2018/03/15 | 10,760 | 10,980 | 10,750 | 10,780 | -120 | -1.1% | 57,000 |
2018/03/14 | 10,750 | 10,960 | 10,700 | 10,900 | +150 | +1.4% | 65,000 |
2018/03/13 | 10,510 | 10,780 | 10,480 | 10,750 | +100 | +0.9% | 62,900 |
2018/03/12 | 10,600 | 10,760 | 10,440 | 10,650 | +280 | +2.7% | 70,600 |
2018/03/09 | 10,330 | 10,640 | 10,300 | 10,370 | +160 | +1.6% | 81,900 |
2018/03/08 | 10,150 | 10,390 | 10,090 | 10,210 | +90 | +0.9% | 46,300 |
2018/03/07 | 10,130 | 10,290 | 10,040 | 10,120 | -90 | -0.9% | 47,300 |
2018/03/06 | 10,090 | 10,390 | 10,030 | 10,210 | +150 | +1.5% | 52,800 |
2018/03/05 | 10,140 | 10,340 | 10,030 | 10,060 | -130 | -1.3% | 67,300 |
2018/03/02 | 10,000 | 10,290 | 9,990 | 10,190 | +70 | +0.7% | 80,000 |
2018/03/01 | 9,930 | 10,250 | 9,920 | 10,120 | +100 | +1% | 60,800 |
2018/02/28 | 9,820 | 10,140 | 9,820 | 10,020 | +110 | +1.1% | 49,900 |
2018/02/27 | 10,010 | 10,020 | 9,770 | 9,910 | -100 | -1% | 75,000 |
2018/02/26 | 9,750 | 10,100 | 9,740 | 10,010 | +360 | +3.7% | 52,700 |
2018/02/23 | 9,930 | 9,930 | 9,500 | 9,650 | -220 | -2.2% | 66,200 |
2018/02/22 | 10,050 | 10,050 | 9,700 | 9,870 | -180 | -1.8% | 52,300 |
1601~
1650
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