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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 4261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 | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 |
| コメリ | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
