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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 5,870 | 5,870 | 5,670 | 5,670 | -160 | -2.7% | 17,800 |
| 2016/03/30 | 5,780 | 5,900 | 5,740 | 5,830 | +140 | +2.5% | 32,500 |
| 2016/03/29 | 5,640 | 5,700 | 5,610 | 5,690 | +60 | +1.1% | 11,100 |
| 2016/03/28 | 5,590 | 5,630 | 5,570 | 5,630 | +90 | +1.6% | 14,500 |
| 2016/03/25 | 5,620 | 5,620 | 5,540 | 5,540 | -50 | -0.9% | 16,500 |
| 2016/03/24 | 5,620 | 5,630 | 5,570 | 5,590 | -20 | -0.4% | 13,300 |
| 2016/03/23 | 5,680 | 5,680 | 5,580 | 5,610 | -70 | -1.2% | 14,700 |
| 2016/03/22 | 5,720 | 5,720 | 5,590 | 5,680 | +40 | +0.7% | 13,800 |
| 2016/03/18 | 5,690 | 5,720 | 5,600 | 5,640 | -100 | -1.7% | 18,400 |
| 2016/03/17 | 5,760 | 5,820 | 5,700 | 5,740 | -20 | -0.3% | 11,800 |
| 2016/03/16 | 5,800 | 5,850 | 5,740 | 5,760 | -80 | -1.4% | 14,800 |
| 2016/03/15 | 5,790 | 5,870 | 5,730 | 5,840 | +80 | +1.4% | 21,700 |
| 2016/03/14 | 5,650 | 5,830 | 5,650 | 5,760 | +110 | +1.9% | 26,900 |
| 2016/03/11 | 5,570 | 5,700 | 5,570 | 5,650 | +10 | +0.2% | 21,400 |
| 2016/03/10 | 5,500 | 5,650 | 5,500 | 5,640 | +150 | +2.7% | 26,800 |
| 2016/03/09 | 5,390 | 5,520 | 5,370 | 5,490 | +40 | +0.7% | 15,500 |
| 2016/03/08 | 5,550 | 5,570 | 5,350 | 5,450 | -100 | -1.8% | 25,100 |
| 2016/03/07 | 5,680 | 5,680 | 5,510 | 5,550 | -110 | -1.9% | 18,100 |
| 2016/03/04 | 5,600 | 5,770 | 5,500 | 5,660 | +190 | +3.5% | 72,000 |
| 2016/03/03 | 5,540 | 5,570 | 5,420 | 5,470 | +10 | +0.2% | 38,100 |
| 2016/03/02 | 5,470 | 5,500 | 5,390 | 5,460 | +170 | +3.2% | 36,000 |
| 2016/03/01 | 5,300 | 5,350 | 5,230 | 5,290 | -10 | -0.2% | 16,500 |
| 2016/02/29 | 5,390 | 5,470 | 5,270 | 5,300 | -40 | -0.7% | 22,600 |
| 2016/02/26 | 5,270 | 5,370 | 5,260 | 5,340 | +70 | +1.3% | 25,800 |
| 2016/02/25 | 5,200 | 5,280 | 5,190 | 5,270 | +110 | +2.1% | 21,100 |
| 2016/02/24 | 5,130 | 5,240 | 5,050 | 5,160 | +30 | +0.6% | 20,000 |
| 2016/02/23 | 5,280 | 5,350 | 5,070 | 5,130 | -90 | -1.7% | 27,200 |
| 2016/02/22 | 5,050 | 5,240 | 5,050 | 5,220 | +300 | +6.1% | 49,800 |
| 2016/02/19 | 5,010 | 5,010 | 4,860 | 4,920 | -90 | -1.8% | 17,300 |
| 2016/02/18 | 4,890 | 5,050 | 4,865 | 5,010 | +240 | +5% | 34,400 |
| 2016/02/17 | 4,870 | 4,885 | 4,700 | 4,770 | -30 | -0.6% | 30,200 |
| 2016/02/16 | 4,800 | 4,985 | 4,750 | 4,800 | +210 | +4.6% | 61,900 |
| 2016/02/15 | 4,500 | 4,620 | 4,420 | 4,590 | +320 | +7.5% | 34,400 |
| 2016/02/12 | 4,310 | 4,440 | 4,160 | 4,270 | -265 | -5.8% | 77,900 |
| 2016/02/10 | 4,790 | 4,790 | 4,485 | 4,535 | -110 | -2.4% | 49,900 |
| 2016/02/09 | 4,755 | 4,790 | 4,635 | 4,645 | -220 | -4.5% | 39,700 |
| 2016/02/08 | 4,645 | 4,935 | 4,645 | 4,865 | +85 | +1.8% | 29,600 |
| 2016/02/05 | 4,850 | 4,885 | 4,700 | 4,780 | -190 | -3.8% | 45,500 |
| 2016/02/04 | 5,130 | 5,130 | 4,950 | 4,970 | -210 | -4.1% | 26,000 |
| 2016/02/03 | 5,200 | 5,210 | 5,040 | 5,180 | -180 | -3.4% | 38,200 |
| 2016/02/02 | 5,360 | 5,400 | 5,300 | 5,360 | +90 | +1.7% | 24,100 |
| 2016/02/01 | 5,300 | 5,300 | 5,200 | 5,270 | +170 | +3.3% | 22,000 |
| 2016/01/29 | 5,090 | 5,110 | 4,920 | 5,100 | +80 | +1.6% | 26,500 |
| 2016/01/28 | 4,960 | 5,070 | 4,900 | 5,020 | +80 | +1.6% | 45,000 |
| 2016/01/27 | 4,895 | 4,975 | 4,860 | 4,940 | +155 | +3.2% | 26,900 |
| 2016/01/26 | 4,855 | 4,900 | 4,750 | 4,785 | -140 | -2.8% | 60,600 |
| 2016/01/25 | 5,000 | 5,000 | 4,805 | 4,925 | +45 | +0.9% | 27,700 |
| 2016/01/22 | 4,650 | 4,880 | 4,635 | 4,880 | +410 | +9.2% | 45,800 |
| 2016/01/21 | 4,715 | 4,775 | 4,465 | 4,470 | -265 | -5.6% | 46,600 |
| 2016/01/20 | 4,805 | 4,935 | 4,730 | 4,735 | -25 | -0.5% | 56,500 |
2101～
2150
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
