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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 4,595 | 4,650 | 4,260 | 4,325 | -290 | -6.3% | 175,400 |
| 2016/11/09 | 4,830 | 4,830 | 4,490 | 4,615 | -190 | -4% | 42,600 |
| 2016/11/08 | 4,800 | 4,835 | 4,780 | 4,805 | +25 | +0.5% | 15,500 |
| 2016/11/07 | 4,725 | 4,785 | 4,710 | 4,780 | +100 | +2.1% | 19,900 |
| 2016/11/04 | 4,680 | 4,690 | 4,615 | 4,680 | -65 | -1.4% | 35,200 |
| 2016/11/02 | 4,815 | 4,815 | 4,715 | 4,745 | -105 | -2.2% | 28,900 |
| 2016/11/01 | 4,845 | 4,850 | 4,820 | 4,850 | +25 | +0.5% | 12,100 |
| 2016/10/31 | 4,815 | 4,830 | 4,805 | 4,825 | +30 | +0.6% | 16,600 |
| 2016/10/28 | 4,830 | 4,830 | 4,755 | 4,795 | -5 | -0.1% | 20,700 |
| 2016/10/27 | 4,850 | 4,850 | 4,785 | 4,800 | -30 | -0.6% | 23,900 |
| 2016/10/26 | 4,840 | 4,850 | 4,750 | 4,830 | +20 | +0.4% | 31,500 |
| 2016/10/25 | 4,700 | 4,845 | 4,675 | 4,810 | +180 | +3.9% | 66,800 |
| 2016/10/24 | 4,700 | 4,700 | 4,620 | 4,630 | -10 | -0.2% | 21,700 |
| 2016/10/21 | 4,695 | 4,695 | 4,625 | 4,640 | -25 | -0.5% | 27,700 |
| 2016/10/20 | 4,635 | 4,675 | 4,625 | 4,665 | +40 | +0.9% | 15,500 |
| 2016/10/19 | 4,590 | 4,630 | 4,555 | 4,625 | +55 | +1.2% | 20,700 |
| 2016/10/18 | 4,565 | 4,580 | 4,530 | 4,570 | +5 | +0.1% | 23,300 |
| 2016/10/17 | 4,570 | 4,585 | 4,530 | 4,565 | -25 | -0.5% | 15,600 |
| 2016/10/14 | 4,585 | 4,595 | 4,570 | 4,590 | +5 | +0.1% | 6,200 |
| 2016/10/13 | 4,535 | 4,590 | 4,535 | 4,585 | +40 | +0.9% | 11,400 |
| 2016/10/12 | 4,600 | 4,605 | 4,530 | 4,545 | -75 | -1.6% | 23,400 |
| 2016/10/11 | 4,615 | 4,650 | 4,600 | 4,620 | +10 | +0.2% | 18,200 |
| 2016/10/07 | 4,650 | 4,660 | 4,585 | 4,610 | -20 | -0.4% | 15,700 |
| 2016/10/06 | 4,615 | 4,645 | 4,610 | 4,630 | +45 | +1% | 24,000 |
| 2016/10/05 | 4,530 | 4,605 | 4,520 | 4,585 | +55 | +1.2% | 20,700 |
| 2016/10/04 | 4,605 | 4,615 | 4,515 | 4,530 | -70 | -1.5% | 26,400 |
| 2016/10/03 | 4,525 | 4,625 | 4,515 | 4,600 | +110 | +2.4% | 27,800 |
| 2016/09/30 | 4,495 | 4,515 | 4,455 | 4,490 | -15 | -0.3% | 13,700 |
| 2016/09/29 | 4,560 | 4,585 | 4,500 | 4,505 | -50 | -1.1% | 22,600 |
| 2016/09/28 | 4,495 | 4,555 | 4,445 | 4,555 | +110 | +2.5% | 29,500 |
| 2016/09/27 | 4,445 | 4,445 | 4,380 | 4,445 | +30 | +0.7% | 18,200 |
| 2016/09/26 | 4,470 | 4,470 | 4,395 | 4,415 | -25 | -0.6% | 27,000 |
| 2016/09/23 | 4,400 | 4,445 | 4,380 | 4,440 | -15 | -0.3% | 22,000 |
| 2016/09/21 | 4,480 | 4,480 | 4,365 | 4,455 | -10 | -0.2% | 15,600 |
| 2016/09/20 | 4,520 | 4,555 | 4,440 | 4,465 | -55 | -1.2% | 21,400 |
| 2016/09/16 | 4,410 | 4,530 | 4,410 | 4,520 | +85 | +1.9% | 33,600 |
| 2016/09/15 | 4,440 | 4,485 | 4,380 | 4,435 | +60 | +1.4% | 21,600 |
| 2016/09/14 | 4,320 | 4,420 | 4,310 | 4,375 | +65 | +1.5% | 30,500 |
| 2016/09/13 | 4,305 | 4,365 | 4,290 | 4,310 | +35 | +0.8% | 16,800 |
| 2016/09/12 | 4,240 | 4,280 | 4,215 | 4,275 | +40 | +0.9% | 18,300 |
| 2016/09/09 | 4,260 | 4,280 | 4,225 | 4,235 | -95 | -2.2% | 62,600 |
| 2016/09/08 | 4,480 | 4,525 | 4,310 | 4,330 | -215 | -4.7% | 82,200 |
| 2016/09/07 | 4,495 | 4,590 | 4,465 | 4,545 | +50 | +1.1% | 29,300 |
| 2016/09/06 | 4,410 | 4,515 | 4,400 | 4,495 | +85 | +1.9% | 8,900 |
| 2016/09/05 | 4,490 | 4,505 | 4,400 | 4,410 | -45 | -1% | 15,000 |
| 2016/09/02 | 4,510 | 4,555 | 4,410 | 4,455 | -35 | -0.8% | 31,400 |
| 2016/09/01 | 4,355 | 4,500 | 4,340 | 4,490 | +180 | +4.2% | 41,500 |
| 2016/08/31 | 4,235 | 4,310 | 4,210 | 4,310 | +70 | +1.7% | 32,900 |
| 2016/08/30 | 4,255 | 4,275 | 4,230 | 4,240 | -15 | -0.4% | 17,600 |
| 2016/08/29 | 4,330 | 4,330 | 4,245 | 4,255 | -40 | -0.9% | 25,600 |
1951～
2000
件表示中 / 4065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 | 351,000円 | +13.4% | +11.1% | 1.03% | 20.77倍 | 4.51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 | 24,200円 | +6.9% | - | 0.00% | 72.24倍 | 7.39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 |
| ベルク | 644,000円 | +7.1% | +17.8% | 1.80% | 11.28倍 | 1.28倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ジョイ本田 | 203,700円 | +1.3% | +0.5% | 3.14% | 15.74倍 | 1.04倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| アトム | 67,400円 | +5.4% | +999.9% | 0.00% | - | 28.73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 |
市場注目の銘柄
チャート関連のコラム
