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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 7,000 | 7,000 | 6,840 | 6,950 | ±0 | ±0% | 23,200 |
| 2017/09/21 | 7,160 | 7,160 | 6,940 | 6,950 | -120 | -1.7% | 25,100 |
| 2017/09/20 | 7,230 | 7,250 | 7,040 | 7,070 | -110 | -1.5% | 21,600 |
| 2017/09/19 | 7,120 | 7,230 | 7,060 | 7,180 | +110 | +1.6% | 34,100 |
| 2017/09/15 | 7,090 | 7,090 | 6,930 | 7,070 | -20 | -0.3% | 27,400 |
| 2017/09/14 | 6,910 | 7,140 | 6,850 | 7,090 | +300 | +4.4% | 63,600 |
| 2017/09/13 | 6,750 | 6,800 | 6,650 | 6,790 | +110 | +1.6% | 22,400 |
| 2017/09/12 | 6,820 | 6,840 | 6,680 | 6,680 | -100 | -1.5% | 22,300 |
| 2017/09/11 | 6,720 | 6,820 | 6,720 | 6,780 | +70 | +1% | 20,800 |
| 2017/09/08 | 6,710 | 6,800 | 6,700 | 6,710 | -100 | -1.5% | 30,400 |
| 2017/09/07 | 6,790 | 6,830 | 6,680 | 6,810 | +20 | +0.3% | 26,700 |
| 2017/09/06 | 6,690 | 6,850 | 6,650 | 6,790 | ±0 | ±0% | 36,300 |
| 2017/09/05 | 6,860 | 6,900 | 6,620 | 6,790 | -80 | -1.2% | 58,100 |
| 2017/09/04 | 7,010 | 7,040 | 6,860 | 6,870 | -190 | -2.7% | 27,400 |
| 2017/09/01 | 7,030 | 7,120 | 6,980 | 7,060 | +70 | +1% | 27,200 |
| 2017/08/31 | 7,050 | 7,060 | 6,940 | 6,990 | -30 | -0.4% | 26,800 |
| 2017/08/30 | 7,030 | 7,040 | 6,900 | 7,020 | -10 | -0.1% | 29,800 |
| 2017/08/29 | 7,130 | 7,140 | 6,850 | 7,030 | -100 | -1.4% | 46,500 |
| 2017/08/28 | 7,040 | 7,200 | 7,040 | 7,130 | +130 | +1.9% | 36,500 |
| 2017/08/25 | 6,950 | 7,030 | 6,900 | 7,000 | +140 | +2% | 37,100 |
| 2017/08/24 | 6,810 | 6,920 | 6,710 | 6,860 | +60 | +0.9% | 33,500 |
| 2017/08/23 | 6,920 | 7,080 | 6,800 | 6,800 | -90 | -1.3% | 51,300 |
| 2017/08/22 | 6,860 | 7,020 | 6,770 | 6,890 | -60 | -0.9% | 54,300 |
| 2017/08/21 | 6,870 | 6,980 | 6,660 | 6,950 | -20 | -0.3% | 83,200 |
| 2017/08/18 | 6,850 | 7,100 | 6,830 | 6,970 | +210 | +3.1% | 97,900 |
| 2017/08/17 | 6,670 | 6,850 | 6,660 | 6,760 | +20 | +0.3% | 52,100 |
| 2017/08/16 | 6,340 | 6,780 | 6,340 | 6,740 | +440 | +7% | 121,500 |
| 2017/08/15 | 6,400 | 6,400 | 6,090 | 6,300 | +100 | +1.6% | 91,400 |
| 2017/08/14 | 5,850 | 6,270 | 5,720 | 6,200 | +360 | +6.2% | 150,700 |
| 2017/08/10 | 5,800 | 5,840 | 5,770 | 5,840 | ±0 | ±0% | 17,100 |
| 2017/08/09 | 5,740 | 5,840 | 5,690 | 5,840 | +120 | +2.1% | 21,400 |
| 2017/08/08 | 5,790 | 5,800 | 5,710 | 5,720 | -90 | -1.5% | 12,900 |
| 2017/08/07 | 5,820 | 5,830 | 5,790 | 5,810 | +20 | +0.3% | 7,100 |
| 2017/08/04 | 5,740 | 5,800 | 5,720 | 5,790 | +50 | +0.9% | 9,300 |
| 2017/08/03 | 5,750 | 5,750 | 5,680 | 5,740 | -10 | -0.2% | 9,200 |
| 2017/08/02 | 5,760 | 5,760 | 5,720 | 5,750 | +10 | +0.2% | 7,700 |
| 2017/08/01 | 5,760 | 5,790 | 5,700 | 5,740 | -20 | -0.3% | 14,000 |
| 2017/07/31 | 5,680 | 5,780 | 5,650 | 5,760 | +30 | +0.5% | 16,300 |
| 2017/07/28 | 5,770 | 5,800 | 5,710 | 5,730 | -40 | -0.7% | 17,700 |
| 2017/07/27 | 5,760 | 5,830 | 5,720 | 5,770 | -30 | -0.5% | 23,800 |
| 2017/07/26 | 5,770 | 5,840 | 5,710 | 5,800 | +20 | +0.3% | 24,200 |
| 2017/07/25 | 5,800 | 5,800 | 5,640 | 5,780 | -60 | -1% | 32,100 |
| 2017/07/24 | 5,490 | 5,850 | 5,480 | 5,840 | +350 | +6.4% | 74,600 |
| 2017/07/21 | 5,460 | 5,510 | 5,420 | 5,490 | +20 | +0.4% | 19,900 |
| 2017/07/20 | 5,530 | 5,560 | 5,460 | 5,470 | -60 | -1.1% | 25,000 |
| 2017/07/19 | 5,610 | 5,620 | 5,520 | 5,530 | -50 | -0.9% | 29,700 |
| 2017/07/18 | 5,520 | 5,610 | 5,500 | 5,580 | +50 | +0.9% | 33,800 |
| 2017/07/14 | 5,530 | 5,540 | 5,490 | 5,530 | -10 | -0.2% | 16,500 |
| 2017/07/13 | 5,570 | 5,570 | 5,530 | 5,540 | -20 | -0.4% | 15,600 |
| 2017/07/12 | 5,680 | 5,680 | 5,550 | 5,560 | -110 | -1.9% | 24,000 |
1751～
1800
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
