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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,590 | 5,680 | 5,570 | 5,670 | +70 | +1.3% | 13,700 |
| 2017/07/10 | 5,660 | 5,660 | 5,590 | 5,600 | ±0 | ±0% | 15,900 |
| 2017/07/07 | 5,640 | 5,660 | 5,590 | 5,600 | -40 | -0.7% | 12,200 |
| 2017/07/06 | 5,650 | 5,720 | 5,630 | 5,640 | -20 | -0.4% | 13,500 |
| 2017/07/05 | 5,600 | 5,670 | 5,560 | 5,660 | +20 | +0.4% | 26,800 |
| 2017/07/04 | 5,750 | 5,750 | 5,640 | 5,640 | -100 | -1.7% | 33,200 |
| 2017/07/03 | 5,780 | 5,830 | 5,690 | 5,740 | ±0 | ±0% | 32,200 |
| 2017/06/30 | 5,700 | 5,740 | 5,660 | 5,740 | -20 | -0.3% | 18,500 |
| 2017/06/29 | 5,640 | 5,780 | 5,630 | 5,760 | +120 | +2.1% | 32,000 |
| 2017/06/28 | 5,750 | 5,780 | 5,640 | 5,640 | -200 | -3.4% | 142,900 |
| 2017/06/27 | 5,930 | 5,950 | 5,830 | 5,840 | -100 | -1.7% | 141,900 |
| 2017/06/26 | 5,840 | 5,950 | 5,820 | 5,940 | +90 | +1.5% | 42,000 |
| 2017/06/23 | 5,820 | 5,890 | 5,780 | 5,850 | -40 | -0.7% | 61,100 |
| 2017/06/22 | 5,840 | 5,910 | 5,810 | 5,890 | +40 | +0.7% | 30,100 |
| 2017/06/21 | 5,940 | 5,940 | 5,850 | 5,850 | -50 | -0.8% | 54,400 |
| 2017/06/20 | 5,870 | 5,920 | 5,820 | 5,900 | +120 | +2.1% | 33,300 |
| 2017/06/19 | 5,750 | 5,830 | 5,720 | 5,780 | +60 | +1% | 21,700 |
| 2017/06/16 | 5,840 | 5,890 | 5,670 | 5,720 | -180 | -3.1% | 67,200 |
| 2017/06/15 | 6,000 | 6,050 | 5,850 | 5,900 | -100 | -1.7% | 42,800 |
| 2017/06/14 | 6,050 | 6,060 | 5,950 | 6,000 | -10 | -0.2% | 35,400 |
| 2017/06/13 | 5,870 | 6,040 | 5,870 | 6,010 | +170 | +2.9% | 60,400 |
| 2017/06/12 | 5,790 | 5,840 | 5,690 | 5,840 | +50 | +0.9% | 37,700 |
| 2017/06/09 | 5,620 | 5,810 | 5,600 | 5,790 | +220 | +3.9% | 72,400 |
| 2017/06/08 | 5,510 | 5,640 | 5,510 | 5,570 | +60 | +1.1% | 44,700 |
| 2017/06/07 | 5,410 | 5,520 | 5,390 | 5,510 | +130 | +2.4% | 35,800 |
| 2017/06/06 | 5,460 | 5,480 | 5,330 | 5,380 | -80 | -1.5% | 41,900 |
| 2017/06/05 | 5,460 | 5,540 | 5,440 | 5,460 | ±0 | ±0% | 50,100 |
| 2017/06/02 | 5,520 | 5,570 | 5,440 | 5,460 | -60 | -1.1% | 45,600 |
| 2017/06/01 | 5,440 | 5,540 | 5,440 | 5,520 | +80 | +1.5% | 26,100 |
| 2017/05/31 | 5,450 | 5,510 | 5,440 | 5,440 | -20 | -0.4% | 25,600 |
| 2017/05/30 | 5,530 | 5,530 | 5,420 | 5,460 | -70 | -1.3% | 23,000 |
| 2017/05/29 | 5,510 | 5,590 | 5,510 | 5,530 | +40 | +0.7% | 33,400 |
| 2017/05/26 | 5,690 | 5,690 | 5,490 | 5,490 | -210 | -3.7% | 46,400 |
| 2017/05/25 | 5,720 | 5,740 | 5,700 | 5,700 | -20 | -0.3% | 28,600 |
| 2017/05/24 | 5,700 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 32,400 |
| 2017/05/23 | 5,610 | 5,690 | 5,610 | 5,660 | +20 | +0.4% | 47,800 |
| 2017/05/22 | 5,480 | 5,660 | 5,440 | 5,640 | +220 | +4.1% | 62,700 |
| 2017/05/19 | 5,340 | 5,480 | 5,340 | 5,420 | +90 | +1.7% | 69,700 |
| 2017/05/18 | 5,200 | 5,330 | 5,200 | 5,330 | +30 | +0.6% | 32,300 |
| 2017/05/17 | 5,100 | 5,340 | 5,080 | 5,300 | +240 | +4.7% | 81,900 |
| 2017/05/16 | 5,030 | 5,060 | 4,985 | 5,060 | +20 | +0.4% | 33,600 |
| 2017/05/15 | 5,030 | 5,040 | 4,915 | 5,040 | -70 | -1.4% | 53,400 |
| 2017/05/12 | 5,070 | 5,120 | 5,040 | 5,110 | +10 | +0.2% | 14,300 |
| 2017/05/11 | 5,140 | 5,150 | 5,060 | 5,100 | -30 | -0.6% | 17,300 |
| 2017/05/10 | 5,190 | 5,190 | 5,120 | 5,130 | -40 | -0.8% | 13,600 |
| 2017/05/09 | 5,160 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 12,200 |
| 2017/05/08 | 5,090 | 5,170 | 5,090 | 5,160 | +100 | +2% | 18,200 |
| 2017/05/02 | 5,010 | 5,070 | 5,010 | 5,060 | +60 | +1.2% | 16,700 |
| 2017/05/01 | 5,000 | 5,020 | 4,980 | 5,000 | -10 | -0.2% | 36,200 |
| 2017/04/28 | 5,050 | 5,070 | 5,010 | 5,010 | -60 | -1.2% | 18,800 |
1801～
1850
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
