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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 9,240 | 9,440 | 9,050 | 9,110 | -320 | -3.4% | 86,200 |
| 2017/11/14 | 9,580 | 9,610 | 8,780 | 9,430 | -300 | -3.1% | 247,000 |
| 2017/11/13 | 9,730 | 9,730 | 9,730 | 9,730 | +1,500 | +18.2% | 18,900 |
| 2017/11/10 | 8,000 | 8,290 | 8,000 | 8,230 | +80 | +1% | 42,400 |
| 2017/11/09 | 8,220 | 8,280 | 8,070 | 8,150 | -70 | -0.9% | 46,600 |
| 2017/11/08 | 8,270 | 8,300 | 8,130 | 8,220 | +70 | +0.9% | 24,900 |
| 2017/11/07 | 8,060 | 8,250 | 8,010 | 8,150 | +20 | +0.2% | 54,400 |
| 2017/11/06 | 8,390 | 8,390 | 8,090 | 8,130 | -300 | -3.6% | 67,500 |
| 2017/11/02 | 8,410 | 8,490 | 8,360 | 8,430 | ±0 | ±0% | 32,900 |
| 2017/11/01 | 8,450 | 8,450 | 8,260 | 8,430 | +70 | +0.8% | 51,900 |
| 2017/10/31 | 8,230 | 8,470 | 8,210 | 8,360 | +180 | +2.2% | 52,700 |
| 2017/10/30 | 8,330 | 8,480 | 8,100 | 8,180 | -120 | -1.4% | 62,100 |
| 2017/10/27 | 8,100 | 8,300 | 8,060 | 8,300 | +220 | +2.7% | 49,000 |
| 2017/10/26 | 7,930 | 8,080 | 7,920 | 8,080 | +220 | +2.8% | 47,000 |
| 2017/10/25 | 7,950 | 7,980 | 7,780 | 7,860 | -90 | -1.1% | 38,600 |
| 2017/10/24 | 7,700 | 8,080 | 7,690 | 7,950 | +320 | +4.2% | 103,200 |
| 2017/10/23 | 7,460 | 7,630 | 7,350 | 7,630 | +210 | +2.8% | 41,800 |
| 2017/10/20 | 7,280 | 7,450 | 7,240 | 7,420 | +140 | +1.9% | 27,700 |
| 2017/10/19 | 7,480 | 7,480 | 7,270 | 7,280 | -130 | -1.8% | 31,400 |
| 2017/10/18 | 7,580 | 7,590 | 7,350 | 7,410 | -170 | -2.2% | 44,700 |
| 2017/10/17 | 7,480 | 7,630 | 7,280 | 7,580 | +130 | +1.7% | 72,500 |
| 2017/10/16 | 7,280 | 7,470 | 7,170 | 7,450 | +300 | +4.2% | 63,400 |
| 2017/10/13 | 7,260 | 7,320 | 7,110 | 7,150 | -100 | -1.4% | 28,700 |
| 2017/10/12 | 7,290 | 7,340 | 7,210 | 7,250 | -40 | -0.5% | 29,200 |
| 2017/10/11 | 7,170 | 7,320 | 7,130 | 7,290 | +160 | +2.2% | 40,000 |
| 2017/10/10 | 7,030 | 7,140 | 6,950 | 7,130 | +70 | +1% | 30,500 |
| 2017/10/06 | 7,080 | 7,080 | 7,010 | 7,060 | +20 | +0.3% | 15,800 |
| 2017/10/05 | 7,090 | 7,170 | 7,020 | 7,040 | -110 | -1.5% | 23,100 |
| 2017/10/04 | 7,080 | 7,150 | 6,990 | 7,150 | +80 | +1.1% | 37,800 |
| 2017/10/03 | 7,300 | 7,360 | 7,060 | 7,070 | -210 | -2.9% | 49,600 |
| 2017/10/02 | 7,340 | 7,530 | 7,260 | 7,280 | ±0 | ±0% | 56,200 |
| 2017/09/29 | 7,430 | 7,460 | 7,260 | 7,280 | -250 | -3.3% | 41,000 |
| 2017/09/28 | 7,620 | 7,810 | 7,450 | 7,530 | -90 | -1.2% | 64,900 |
| 2017/09/27 | 7,370 | 7,650 | 7,330 | 7,620 | +350 | +4.8% | 52,900 |
| 2017/09/26 | 7,100 | 7,360 | 7,090 | 7,270 | +200 | +2.8% | 42,800 |
| 2017/09/25 | 6,970 | 7,110 | 6,970 | 7,070 | +120 | +1.7% | 17,500 |
1701～
1750
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
