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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,005 | 4,280 | 4,005 | 4,240 | +220 | +5.5% | 54,900 |
| 2015/04/10 | 4,020 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 23,900 |
| 2015/04/09 | 3,980 | 4,010 | 3,960 | 4,010 | +10 | +0.3% | 21,500 |
| 2015/04/08 | 4,025 | 4,030 | 3,990 | 4,000 | -15 | -0.4% | 30,500 |
| 2015/04/07 | 3,995 | 4,020 | 3,985 | 4,015 | +15 | +0.4% | 23,600 |
| 2015/04/06 | 3,970 | 4,010 | 3,970 | 4,000 | -15 | -0.4% | 21,900 |
| 2015/04/03 | 3,960 | 4,015 | 3,950 | 4,015 | +45 | +1.1% | 40,500 |
| 2015/04/02 | 3,970 | 3,995 | 3,960 | 3,970 | -20 | -0.5% | 18,600 |
| 2015/04/01 | 3,985 | 4,035 | 3,920 | 3,990 | +30 | +0.8% | 23,500 |
| 2015/03/31 | 4,020 | 4,040 | 3,940 | 3,960 | -60 | -1.5% | 22,600 |
| 2015/03/30 | 4,030 | 4,065 | 4,000 | 4,020 | +25 | +0.6% | 32,000 |
| 2015/03/27 | 3,930 | 4,035 | 3,915 | 3,995 | +105 | +2.7% | 53,500 |
| 2015/03/26 | 3,900 | 3,930 | 3,875 | 3,890 | +10 | +0.3% | 20,200 |
| 2015/03/25 | 3,870 | 3,895 | 3,865 | 3,880 | +10 | +0.3% | 21,400 |
| 2015/03/24 | 3,850 | 3,875 | 3,840 | 3,870 | +20 | +0.5% | 31,700 |
| 2015/03/23 | 3,920 | 3,920 | 3,815 | 3,850 | -85 | -2.2% | 39,800 |
| 2015/03/20 | 3,950 | 3,950 | 3,895 | 3,935 | -20 | -0.5% | 26,100 |
| 2015/03/19 | 3,950 | 3,980 | 3,910 | 3,955 | +20 | +0.5% | 23,700 |
| 2015/03/18 | 3,880 | 3,940 | 3,880 | 3,935 | -5 | -0.1% | 17,200 |
| 2015/03/17 | 3,945 | 3,945 | 3,900 | 3,940 | +40 | +1% | 19,800 |
| 2015/03/16 | 3,925 | 3,935 | 3,860 | 3,900 | -50 | -1.3% | 30,500 |
| 2015/03/13 | 3,985 | 3,985 | 3,835 | 3,950 | +70 | +1.8% | 44,900 |
| 2015/03/12 | 3,780 | 3,880 | 3,775 | 3,880 | +140 | +3.7% | 44,600 |
| 2015/03/11 | 3,700 | 3,755 | 3,700 | 3,740 | +25 | +0.7% | 22,700 |
| 2015/03/10 | 3,650 | 3,730 | 3,645 | 3,715 | +85 | +2.3% | 31,700 |
| 2015/03/09 | 3,615 | 3,640 | 3,600 | 3,630 | +15 | +0.4% | 22,800 |
| 2015/03/06 | 3,565 | 3,615 | 3,555 | 3,615 | +80 | +2.3% | 35,500 |
| 2015/03/05 | 3,515 | 3,545 | 3,515 | 3,535 | +20 | +0.6% | 16,000 |
| 2015/03/04 | 3,520 | 3,535 | 3,515 | 3,515 | -30 | -0.8% | 19,000 |
| 2015/03/03 | 3,535 | 3,560 | 3,530 | 3,545 | +35 | +1% | 29,100 |
| 2015/03/02 | 3,525 | 3,535 | 3,510 | 3,510 | -10 | -0.3% | 18,600 |
| 2015/02/27 | 3,510 | 3,535 | 3,495 | 3,520 | +15 | +0.4% | 21,700 |
| 2015/02/26 | 3,500 | 3,515 | 3,485 | 3,505 | +5 | +0.1% | 27,400 |
| 2015/02/25 | 3,500 | 3,510 | 3,485 | 3,500 | -10 | -0.3% | 29,100 |
| 2015/02/24 | 3,570 | 3,575 | 3,485 | 3,510 | -15 | -0.4% | 49,800 |
| 2015/02/23 | 3,650 | 3,650 | 3,520 | 3,525 | -85 | -2.4% | 65,700 |
| 2015/02/20 | 3,590 | 3,625 | 3,580 | 3,610 | +60 | +1.7% | 29,600 |
| 2015/02/19 | 3,580 | 3,590 | 3,540 | 3,550 | -10 | -0.3% | 29,800 |
| 2015/02/18 | 3,575 | 3,580 | 3,540 | 3,560 | ±0 | ±0% | 27,100 |
| 2015/02/17 | 3,525 | 3,570 | 3,520 | 3,560 | +35 | +1% | 27,000 |
| 2015/02/16 | 3,545 | 3,565 | 3,505 | 3,525 | -20 | -0.6% | 33,500 |
| 2015/02/13 | 3,530 | 3,550 | 3,475 | 3,545 | +15 | +0.4% | 54,800 |
| 2015/02/12 | 3,490 | 3,615 | 3,420 | 3,530 | -350 | -9% | 144,500 |
| 2015/02/10 | 3,860 | 3,910 | 3,860 | 3,880 | +20 | +0.5% | 13,100 |
| 2015/02/09 | 3,920 | 3,920 | 3,850 | 3,860 | -60 | -1.5% | 20,300 |
| 2015/02/06 | 3,990 | 3,990 | 3,915 | 3,920 | ±0 | ±0% | 11,800 |
| 2015/02/05 | 3,975 | 3,975 | 3,915 | 3,920 | -65 | -1.6% | 9,600 |
| 2015/02/04 | 4,005 | 4,010 | 3,965 | 3,985 | +45 | +1.1% | 15,600 |
| 2015/02/03 | 4,000 | 4,050 | 3,920 | 3,940 | -40 | -1% | 22,100 |
| 2015/02/02 | 4,000 | 4,060 | 3,970 | 3,980 | -100 | -2.5% | 37,800 |
2351～
2400
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
