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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,355 | 4,425 | 4,350 | 4,415 | +65 | +1.5% | 91,100 |
| 2017/02/14 | 4,250 | 4,365 | 4,245 | 4,350 | +165 | +3.9% | 132,500 |
| 2017/02/13 | 4,110 | 4,205 | 4,110 | 4,185 | +85 | +2.1% | 69,700 |
| 2017/02/10 | 4,030 | 4,105 | 4,030 | 4,100 | +80 | +2% | 43,500 |
| 2017/02/09 | 4,030 | 4,030 | 4,000 | 4,020 | ±0 | ±0% | 10,600 |
| 2017/02/08 | 4,000 | 4,040 | 4,000 | 4,020 | +10 | +0.2% | 24,100 |
| 2017/02/07 | 4,010 | 4,015 | 3,990 | 4,010 | -5 | -0.1% | 19,200 |
| 2017/02/06 | 4,020 | 4,025 | 3,995 | 4,015 | ±0 | ±0% | 41,900 |
| 2017/02/03 | 4,035 | 4,055 | 4,000 | 4,015 | -10 | -0.2% | 29,300 |
| 2017/02/02 | 4,090 | 4,090 | 4,020 | 4,025 | -65 | -1.6% | 27,700 |
| 2017/02/01 | 4,095 | 4,105 | 4,070 | 4,090 | -5 | -0.1% | 24,300 |
| 2017/01/31 | 4,105 | 4,120 | 4,075 | 4,095 | -10 | -0.2% | 27,000 |
| 2017/01/30 | 4,065 | 4,135 | 4,050 | 4,105 | +40 | +1% | 59,100 |
| 2017/01/27 | 4,040 | 4,075 | 4,035 | 4,065 | +35 | +0.9% | 30,500 |
| 2017/01/26 | 4,020 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 36,500 |
| 2017/01/25 | 4,040 | 4,055 | 4,010 | 4,015 | -5 | -0.1% | 36,400 |
| 2017/01/24 | 4,050 | 4,055 | 4,015 | 4,020 | -35 | -0.9% | 27,900 |
| 2017/01/23 | 4,050 | 4,065 | 4,015 | 4,055 | +25 | +0.6% | 39,600 |
| 2017/01/20 | 4,075 | 4,075 | 4,010 | 4,030 | -45 | -1.1% | 39,000 |
| 2017/01/19 | 4,045 | 4,105 | 4,045 | 4,075 | +45 | +1.1% | 24,600 |
| 2017/01/18 | 4,050 | 4,065 | 4,010 | 4,030 | -30 | -0.7% | 53,300 |
| 2017/01/17 | 4,120 | 4,120 | 4,050 | 4,060 | -60 | -1.5% | 59,800 |
| 2017/01/16 | 4,160 | 4,185 | 4,110 | 4,120 | -40 | -1% | 51,900 |
| 2017/01/13 | 4,165 | 4,190 | 4,155 | 4,160 | ±0 | ±0% | 32,500 |
| 2017/01/12 | 4,230 | 4,235 | 4,155 | 4,160 | -70 | -1.7% | 64,500 |
| 2017/01/11 | 4,220 | 4,240 | 4,205 | 4,230 | +10 | +0.2% | 39,000 |
| 2017/01/10 | 4,245 | 4,255 | 4,205 | 4,220 | -15 | -0.4% | 57,100 |
| 2017/01/06 | 4,240 | 4,245 | 4,215 | 4,235 | -5 | -0.1% | 35,300 |
| 2017/01/05 | 4,210 | 4,245 | 4,185 | 4,240 | +45 | +1.1% | 63,600 |
| 2017/01/04 | 4,180 | 4,215 | 4,180 | 4,195 | +15 | +0.4% | 52,300 |
| 2016/12/30 | 4,160 | 4,200 | 4,150 | 4,180 | +35 | +0.8% | 40,600 |
| 2016/12/29 | 4,190 | 4,195 | 4,125 | 4,145 | -45 | -1.1% | 60,000 |
| 2016/12/28 | 4,180 | 4,205 | 4,165 | 4,190 | -45 | -1.1% | 60,200 |
| 2016/12/27 | 4,235 | 4,245 | 4,220 | 4,235 | ±0 | ±0% | 179,100 |
| 2016/12/26 | 4,220 | 4,245 | 4,215 | 4,235 | +15 | +0.4% | 66,700 |
| 2016/12/22 | 4,220 | 4,220 | 4,200 | 4,220 | ±0 | ±0% | 31,400 |
| 2016/12/21 | 4,250 | 4,255 | 4,200 | 4,220 | -35 | -0.8% | 39,900 |
| 2016/12/20 | 4,200 | 4,255 | 4,190 | 4,255 | +65 | +1.6% | 64,900 |
| 2016/12/19 | 4,175 | 4,210 | 4,160 | 4,190 | +15 | +0.4% | 42,400 |
| 2016/12/16 | 4,205 | 4,210 | 4,160 | 4,175 | -40 | -0.9% | 99,200 |
| 2016/12/15 | 4,230 | 4,235 | 4,205 | 4,215 | -30 | -0.7% | 55,300 |
| 2016/12/14 | 4,210 | 4,270 | 4,210 | 4,245 | +35 | +0.8% | 68,800 |
| 2016/12/13 | 4,220 | 4,230 | 4,180 | 4,210 | -25 | -0.6% | 76,200 |
| 2016/12/12 | 4,190 | 4,235 | 4,180 | 4,235 | +45 | +1.1% | 50,900 |
| 2016/12/09 | 4,185 | 4,190 | 4,160 | 4,190 | -10 | -0.2% | 50,600 |
| 2016/12/08 | 4,200 | 4,225 | 4,180 | 4,200 | +20 | +0.5% | 30,500 |
| 2016/12/07 | 4,175 | 4,190 | 4,165 | 4,180 | +5 | +0.1% | 36,100 |
| 2016/12/06 | 4,260 | 4,260 | 4,170 | 4,175 | -50 | -1.2% | 67,700 |
| 2016/12/05 | 4,300 | 4,300 | 4,215 | 4,225 | -60 | -1.4% | 68,100 |
| 2016/12/02 | 4,380 | 4,380 | 4,265 | 4,285 | -100 | -2.3% | 91,500 |
1901～
1950
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
