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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 5,060 | 5,120 | 4,985 | 5,030 | -20 | -0.4% | 31,500 |
| 2015/08/17 | 4,985 | 5,060 | 4,955 | 5,050 | +65 | +1.3% | 22,800 |
| 2015/08/14 | 4,865 | 4,995 | 4,835 | 4,985 | +120 | +2.5% | 27,500 |
| 2015/08/13 | 4,880 | 4,910 | 4,840 | 4,865 | -45 | -0.9% | 13,000 |
| 2015/08/12 | 4,810 | 4,955 | 4,730 | 4,910 | +30 | +0.6% | 34,700 |
| 2015/08/11 | 5,000 | 5,000 | 4,850 | 4,880 | +80 | +1.7% | 50,400 |
| 2015/08/10 | 4,675 | 4,880 | 4,625 | 4,800 | +210 | +4.6% | 31,000 |
| 2015/08/07 | 4,745 | 4,745 | 4,565 | 4,590 | -215 | -4.5% | 30,200 |
| 2015/08/06 | 4,620 | 4,855 | 4,595 | 4,805 | +215 | +4.7% | 38,600 |
| 2015/08/05 | 4,645 | 4,645 | 4,550 | 4,590 | -55 | -1.2% | 16,300 |
| 2015/08/04 | 4,470 | 4,650 | 4,455 | 4,645 | +200 | +4.5% | 36,000 |
| 2015/08/03 | 4,415 | 4,485 | 4,415 | 4,445 | -40 | -0.9% | 17,600 |
| 2015/07/31 | 4,495 | 4,495 | 4,450 | 4,485 | -5 | -0.1% | 12,500 |
| 2015/07/30 | 4,495 | 4,515 | 4,455 | 4,490 | +40 | +0.9% | 17,800 |
| 2015/07/29 | 4,445 | 4,470 | 4,440 | 4,450 | -20 | -0.4% | 5,700 |
| 2015/07/28 | 4,395 | 4,480 | 4,365 | 4,470 | +30 | +0.7% | 15,700 |
| 2015/07/27 | 4,465 | 4,500 | 4,415 | 4,440 | -5 | -0.1% | 23,400 |
| 2015/07/24 | 4,395 | 4,460 | 4,365 | 4,445 | +75 | +1.7% | 18,800 |
| 2015/07/23 | 4,405 | 4,410 | 4,345 | 4,370 | -35 | -0.8% | 26,400 |
| 2015/07/22 | 4,495 | 4,495 | 4,380 | 4,405 | -90 | -2% | 30,900 |
| 2015/07/21 | 4,510 | 4,530 | 4,455 | 4,495 | +15 | +0.3% | 30,400 |
| 2015/07/17 | 4,475 | 4,515 | 4,420 | 4,480 | +35 | +0.8% | 19,800 |
| 2015/07/16 | 4,510 | 4,510 | 4,410 | 4,445 | -20 | -0.4% | 17,300 |
| 2015/07/15 | 4,460 | 4,525 | 4,400 | 4,465 | +75 | +1.7% | 30,600 |
| 2015/07/14 | 4,460 | 4,460 | 4,355 | 4,390 | +20 | +0.5% | 13,800 |
| 2015/07/13 | 4,410 | 4,450 | 4,340 | 4,370 | +30 | +0.7% | 13,200 |
| 2015/07/10 | 4,475 | 4,510 | 4,315 | 4,340 | -80 | -1.8% | 24,200 |
| 2015/07/09 | 4,305 | 4,435 | 4,235 | 4,420 | -25 | -0.6% | 42,900 |
| 2015/07/08 | 4,535 | 4,635 | 4,445 | 4,445 | -160 | -3.5% | 53,900 |
| 2015/07/07 | 4,410 | 4,610 | 4,410 | 4,605 | +235 | +5.4% | 60,700 |
| 2015/07/06 | 4,400 | 4,495 | 4,345 | 4,370 | -120 | -2.7% | 48,400 |
| 2015/07/03 | 4,285 | 4,495 | 4,235 | 4,490 | +135 | +3.1% | 77,700 |
| 2015/07/02 | 4,330 | 4,480 | 4,330 | 4,355 | +50 | +1.2% | 103,500 |
| 2015/07/01 | 4,160 | 4,325 | 4,125 | 4,305 | +200 | +4.9% | 92,900 |
| 2015/06/30 | 3,980 | 4,160 | 3,980 | 4,105 | +120 | +3% | 88,200 |
| 2015/06/29 | 3,875 | 4,020 | 3,875 | 3,985 | +5 | +0.1% | 58,400 |
| 2015/06/26 | 3,970 | 3,995 | 3,940 | 3,980 | +5 | +0.1% | 133,000 |
| 2015/06/25 | 3,990 | 3,990 | 3,970 | 3,975 | -25 | -0.6% | 263,000 |
| 2015/06/24 | 3,975 | 4,010 | 3,970 | 4,000 | +20 | +0.5% | 70,200 |
| 2015/06/23 | 3,965 | 3,980 | 3,945 | 3,980 | +15 | +0.4% | 45,500 |
| 2015/06/22 | 3,985 | 4,000 | 3,955 | 3,965 | ±0 | ±0% | 50,000 |
| 2015/06/19 | 3,930 | 3,980 | 3,910 | 3,965 | +60 | +1.5% | 38,000 |
| 2015/06/18 | 3,935 | 3,965 | 3,900 | 3,905 | -30 | -0.8% | 42,900 |
| 2015/06/17 | 3,965 | 3,975 | 3,930 | 3,935 | -30 | -0.8% | 40,200 |
| 2015/06/16 | 3,980 | 3,990 | 3,950 | 3,965 | -10 | -0.3% | 37,200 |
| 2015/06/15 | 3,990 | 4,000 | 3,975 | 3,975 | ±0 | ±0% | 16,600 |
| 2015/06/12 | 3,975 | 4,005 | 3,975 | 3,975 | -5 | -0.1% | 25,000 |
| 2015/06/11 | 3,985 | 4,010 | 3,980 | 3,980 | ±0 | ±0% | 17,300 |
| 2015/06/10 | 4,000 | 4,020 | 3,975 | 3,980 | +5 | +0.1% | 21,400 |
| 2015/06/09 | 4,015 | 4,025 | 3,975 | 3,975 | -40 | -1% | 16,500 |
2251～
2300
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
