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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 10,490 | 10,640 | 10,420 | 10,450 | -170 | -1.6% | 35,100 |
2018/01/30 | 10,650 | 10,710 | 10,360 | 10,620 | +40 | +0.4% | 57,000 |
2018/01/29 | 10,760 | 10,760 | 10,540 | 10,580 | -120 | -1.1% | 33,300 |
2018/01/26 | 10,530 | 10,770 | 10,470 | 10,700 | +260 | +2.5% | 47,300 |
2018/01/25 | 10,590 | 10,680 | 10,420 | 10,440 | -270 | -2.5% | 39,800 |
2018/01/24 | 10,590 | 10,840 | 10,560 | 10,710 | +210 | +2% | 76,800 |
2018/01/23 | 10,330 | 10,500 | 10,240 | 10,500 | +230 | +2.2% | 41,900 |
2018/01/22 | 10,120 | 10,310 | 10,020 | 10,270 | +150 | +1.5% | 46,300 |
2018/01/19 | 9,960 | 10,220 | 9,910 | 10,120 | +130 | +1.3% | 55,900 |
2018/01/18 | 10,150 | 10,250 | 9,900 | 9,990 | -150 | -1.5% | 70,900 |
2018/01/17 | 10,120 | 10,270 | 10,010 | 10,140 | +150 | +1.5% | 57,200 |
2018/01/16 | 10,010 | 10,030 | 9,870 | 9,990 | +100 | +1% | 48,900 |
2018/01/15 | 9,840 | 10,120 | 9,710 | 9,890 | +50 | +0.5% | 81,000 |
2018/01/12 | 10,010 | 10,080 | 9,780 | 9,840 | -280 | -2.8% | 87,100 |
2018/01/11 | 10,280 | 10,360 | 9,960 | 10,120 | -160 | -1.6% | 73,400 |
2018/01/10 | 10,370 | 10,550 | 10,170 | 10,280 | ±0 | ±0% | 61,300 |
2018/01/09 | 10,590 | 10,590 | 10,200 | 10,280 | -280 | -2.7% | 81,000 |
2018/01/05 | 10,810 | 10,850 | 10,460 | 10,560 | -230 | -2.1% | 70,200 |
2018/01/04 | 11,030 | 11,190 | 10,580 | 10,790 | +60 | +0.6% | 104,800 |
2017/12/29 | 10,920 | 10,990 | 10,710 | 10,730 | -190 | -1.7% | 42,600 |
2017/12/28 | 11,240 | 11,420 | 10,880 | 10,920 | -330 | -2.9% | 88,500 |
2017/12/27 | 10,810 | 11,540 | 10,810 | 11,250 | +480 | +4.5% | 171,800 |
2017/12/26 | 10,540 | 10,980 | 10,500 | 10,770 | +240 | +2.3% | 180,000 |
2017/12/25 | 10,890 | 10,890 | 10,470 | 10,530 | -280 | -2.6% | 120,700 |
2017/12/22 | 10,890 | 10,930 | 10,760 | 10,810 | -10 | -0.1% | 59,200 |
2017/12/21 | 10,730 | 10,880 | 10,600 | 10,820 | +120 | +1.1% | 117,200 |
2017/12/20 | 10,820 | 11,030 | 10,640 | 10,700 | -170 | -1.6% | 95,100 |
2017/12/19 | 11,150 | 11,200 | 10,840 | 10,870 | -290 | -2.6% | 74,600 |
2017/12/18 | 11,160 | 11,490 | 11,060 | 11,160 | +70 | +0.6% | 74,900 |
2017/12/15 | 10,920 | 11,200 | 10,810 | 11,090 | +70 | +0.6% | 86,200 |
2017/12/14 | 11,700 | 11,790 | 10,680 | 11,020 | -260 | -2.3% | 193,900 |
2017/12/13 | 11,330 | 11,420 | 11,000 | 11,280 | -30 | -0.3% | 252,200 |
2017/12/12 | 10,630 | 11,310 | 10,430 | 11,310 | +1,500 | +15.3% | 393,800 |
2017/12/11 | 10,090 | 10,090 | 9,730 | 9,810 | -240 | -2.4% | 85,000 |
2017/12/08 | 9,590 | 10,070 | 9,560 | 10,050 | +330 | +3.4% | 130,400 |
2017/12/07 | 9,260 | 9,890 | 9,250 | 9,720 | +610 | +6.7% | 173,800 |
2017/12/06 | 9,100 | 9,400 | 8,910 | 9,110 | +130 | +1.4% | 156,100 |
2017/12/05 | 9,040 | 9,120 | 8,800 | 8,980 | -230 | -2.5% | 164,200 |
2017/12/04 | 9,510 | 9,630 | 9,190 | 9,210 | -310 | -3.3% | 82,100 |
2017/12/01 | 9,800 | 9,870 | 9,430 | 9,520 | -270 | -2.8% | 85,700 |
2017/11/30 | 10,340 | 10,530 | 9,720 | 9,790 | -360 | -3.5% | 143,100 |
2017/11/29 | 10,070 | 10,650 | 10,000 | 10,150 | +270 | +2.7% | 177,000 |
2017/11/28 | 10,050 | 10,260 | 9,700 | 9,880 | -20 | -0.2% | 149,900 |
2017/11/27 | 9,250 | 9,980 | 9,240 | 9,900 | +700 | +7.6% | 173,000 |
2017/11/24 | 9,150 | 9,240 | 9,040 | 9,200 | +120 | +1.3% | 45,500 |
2017/11/22 | 9,320 | 9,330 | 9,060 | 9,080 | -220 | -2.4% | 72,100 |
2017/11/21 | 9,200 | 9,330 | 9,040 | 9,300 | +170 | +1.9% | 67,000 |
2017/11/20 | 9,150 | 9,220 | 9,000 | 9,130 | -20 | -0.2% | 69,000 |
2017/11/17 | 9,530 | 9,540 | 9,120 | 9,150 | -230 | -2.5% | 78,500 |
2017/11/16 | 9,010 | 9,520 | 8,930 | 9,380 | +270 | +3% | 79,100 |
1651~
1700
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