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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 3,890 | 3,995 | 3,885 | 3,970 | +90 | +2.3% | 48,300 |
| 2015/01/08 | 3,810 | 3,885 | 3,810 | 3,880 | +80 | +2.1% | 25,200 |
| 2015/01/07 | 3,800 | 3,840 | 3,790 | 3,800 | -20 | -0.5% | 20,600 |
| 2015/01/06 | 3,790 | 3,845 | 3,780 | 3,820 | -5 | -0.1% | 32,900 |
| 2015/01/05 | 3,800 | 3,850 | 3,775 | 3,825 | +75 | +2% | 40,900 |
| 2014/12/30 | 3,630 | 3,770 | 3,630 | 3,750 | +120 | +3.3% | 41,500 |
| 2014/12/29 | 3,590 | 3,640 | 3,590 | 3,630 | +10 | +0.3% | 22,700 |
| 2014/12/26 | 3,575 | 3,625 | 3,555 | 3,620 | -15 | -0.4% | 72,300 |
| 2014/12/25 | 3,645 | 3,645 | 3,625 | 3,635 | -10 | -0.3% | 134,000 |
| 2014/12/24 | 3,630 | 3,655 | 3,625 | 3,645 | ±0 | ±0% | 52,900 |
| 2014/12/22 | 3,640 | 3,650 | 3,630 | 3,645 | +35 | +1% | 26,200 |
| 2014/12/19 | 3,605 | 3,650 | 3,605 | 3,610 | +5 | +0.1% | 21,200 |
| 2014/12/18 | 3,660 | 3,660 | 3,605 | 3,605 | -5 | -0.1% | 16,400 |
| 2014/12/17 | 3,565 | 3,640 | 3,565 | 3,610 | +30 | +0.8% | 23,300 |
| 2014/12/16 | 3,650 | 3,650 | 3,560 | 3,580 | -80 | -2.2% | 34,100 |
| 2014/12/15 | 3,570 | 3,685 | 3,555 | 3,660 | +120 | +3.4% | 43,500 |
| 2014/12/12 | 3,525 | 3,565 | 3,525 | 3,540 | ±0 | ±0% | 17,500 |
| 2014/12/11 | 3,480 | 3,540 | 3,480 | 3,540 | +45 | +1.3% | 25,800 |
| 2014/12/10 | 3,520 | 3,520 | 3,495 | 3,495 | -25 | -0.7% | 32,200 |
| 2014/12/09 | 3,530 | 3,545 | 3,520 | 3,520 | -15 | -0.4% | 13,300 |
| 2014/12/08 | 3,555 | 3,565 | 3,530 | 3,535 | -5 | -0.1% | 16,200 |
| 2014/12/05 | 3,580 | 3,585 | 3,535 | 3,540 | -40 | -1.1% | 26,400 |
| 2014/12/04 | 3,610 | 3,630 | 3,565 | 3,580 | -15 | -0.4% | 21,000 |
| 2014/12/03 | 3,560 | 3,640 | 3,560 | 3,595 | +40 | +1.1% | 35,900 |
| 2014/12/02 | 3,515 | 3,555 | 3,515 | 3,555 | +15 | +0.4% | 16,100 |
| 2014/12/01 | 3,520 | 3,560 | 3,520 | 3,540 | +25 | +0.7% | 26,300 |
| 2014/11/28 | 3,530 | 3,535 | 3,510 | 3,515 | -5 | -0.1% | 19,700 |
| 2014/11/27 | 3,520 | 3,535 | 3,515 | 3,520 | +5 | +0.1% | 13,800 |
| 2014/11/26 | 3,530 | 3,535 | 3,510 | 3,515 | -15 | -0.4% | 15,800 |
| 2014/11/25 | 3,520 | 3,540 | 3,505 | 3,530 | +30 | +0.9% | 18,500 |
| 2014/11/21 | 3,500 | 3,525 | 3,500 | 3,500 | +15 | +0.4% | 20,300 |
| 2014/11/20 | 3,515 | 3,525 | 3,475 | 3,485 | -40 | -1.1% | 38,100 |
| 2014/11/19 | 3,500 | 3,545 | 3,500 | 3,525 | +30 | +0.9% | 35,200 |
| 2014/11/18 | 3,480 | 3,515 | 3,480 | 3,495 | +15 | +0.4% | 31,400 |
| 2014/11/17 | 3,525 | 3,525 | 3,465 | 3,480 | -20 | -0.6% | 19,700 |
| 2014/11/14 | 3,500 | 3,520 | 3,475 | 3,500 | +50 | +1.4% | 41,100 |
| 2014/11/13 | 3,445 | 3,465 | 3,430 | 3,450 | +15 | +0.4% | 24,400 |
| 2014/11/12 | 3,440 | 3,460 | 3,430 | 3,435 | -10 | -0.3% | 35,900 |
| 2014/11/11 | 3,535 | 3,560 | 3,410 | 3,445 | -195 | -5.4% | 95,300 |
| 2014/11/10 | 3,565 | 3,640 | 3,565 | 3,640 | +60 | +1.7% | 13,700 |
| 2014/11/07 | 3,560 | 3,600 | 3,555 | 3,580 | -10 | -0.3% | 13,500 |
| 2014/11/06 | 3,595 | 3,625 | 3,570 | 3,590 | -5 | -0.1% | 13,000 |
| 2014/11/05 | 3,645 | 3,655 | 3,570 | 3,595 | -45 | -1.2% | 26,900 |
| 2014/11/04 | 3,705 | 3,730 | 3,600 | 3,640 | +55 | +1.5% | 35,500 |
| 2014/10/31 | 3,550 | 3,620 | 3,510 | 3,585 | +40 | +1.1% | 27,500 |
| 2014/10/30 | 3,500 | 3,545 | 3,485 | 3,545 | +55 | +1.6% | 29,600 |
| 2014/10/29 | 3,500 | 3,505 | 3,410 | 3,490 | +25 | +0.7% | 19,300 |
| 2014/10/28 | 3,500 | 3,515 | 3,450 | 3,465 | -45 | -1.3% | 16,000 |
| 2014/10/27 | 3,460 | 3,525 | 3,460 | 3,510 | +50 | +1.4% | 10,000 |
| 2014/10/24 | 3,500 | 3,510 | 3,455 | 3,460 | -40 | -1.1% | 12,800 |
2401～
2450
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
