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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 3,545 | 3,545 | 3,495 | 3,500 | -45 | -1.3% | 10,000 |
| 2014/10/22 | 3,550 | 3,550 | 3,520 | 3,545 | +55 | +1.6% | 12,200 |
| 2014/10/21 | 3,535 | 3,540 | 3,485 | 3,490 | -15 | -0.4% | 13,900 |
| 2014/10/20 | 3,465 | 3,545 | 3,465 | 3,505 | +85 | +2.5% | 17,300 |
| 2014/10/17 | 3,380 | 3,485 | 3,375 | 3,420 | +30 | +0.9% | 32,300 |
| 2014/10/16 | 3,385 | 3,475 | 3,380 | 3,390 | -55 | -1.6% | 17,500 |
| 2014/10/15 | 3,300 | 3,485 | 3,300 | 3,445 | +115 | +3.5% | 35,700 |
| 2014/10/14 | 3,375 | 3,425 | 3,325 | 3,330 | -60 | -1.8% | 26,000 |
| 2014/10/10 | 3,405 | 3,420 | 3,385 | 3,390 | -20 | -0.6% | 30,700 |
| 2014/10/09 | 3,420 | 3,435 | 3,410 | 3,410 | -5 | -0.1% | 13,400 |
| 2014/10/08 | 3,410 | 3,430 | 3,410 | 3,415 | -20 | -0.6% | 6,100 |
| 2014/10/07 | 3,470 | 3,480 | 3,435 | 3,435 | -25 | -0.7% | 15,000 |
| 2014/10/06 | 3,480 | 3,480 | 3,450 | 3,460 | +25 | +0.7% | 10,100 |
| 2014/10/03 | 3,425 | 3,450 | 3,420 | 3,435 | +30 | +0.9% | 8,600 |
| 2014/10/02 | 3,420 | 3,450 | 3,405 | 3,405 | -20 | -0.6% | 28,500 |
| 2014/10/01 | 3,450 | 3,460 | 3,420 | 3,425 | +10 | +0.3% | 12,300 |
| 2014/09/30 | 3,470 | 3,470 | 3,410 | 3,415 | -55 | -1.6% | 20,700 |
| 2014/09/29 | 3,475 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 7,500 |
| 2014/09/26 | 3,420 | 3,470 | 3,420 | 3,465 | +5 | +0.1% | 7,800 |
| 2014/09/25 | 3,440 | 3,460 | 3,435 | 3,460 | +20 | +0.6% | 15,200 |
| 2014/09/24 | 3,495 | 3,500 | 3,435 | 3,440 | -55 | -1.6% | 24,900 |
| 2014/09/22 | 3,495 | 3,515 | 3,470 | 3,495 | +25 | +0.7% | 14,200 |
| 2014/09/19 | 3,450 | 3,475 | 3,445 | 3,470 | +10 | +0.3% | 13,700 |
| 2014/09/18 | 3,555 | 3,560 | 3,410 | 3,460 | -60 | -1.7% | 30,900 |
| 2014/09/17 | 3,455 | 3,540 | 3,455 | 3,520 | +55 | +1.6% | 14,000 |
| 2014/09/16 | 3,430 | 3,490 | 3,425 | 3,465 | +90 | +2.7% | 24,600 |
| 2014/09/12 | 3,365 | 3,400 | 3,350 | 3,375 | -10 | -0.3% | 25,800 |
| 2014/09/11 | 3,400 | 3,415 | 3,385 | 3,385 | -30 | -0.9% | 14,000 |
| 2014/09/10 | 3,460 | 3,475 | 3,380 | 3,415 | -70 | -2% | 21,100 |
| 2014/09/09 | 3,485 | 3,505 | 3,480 | 3,485 | -10 | -0.3% | 7,300 |
| 2014/09/08 | 3,495 | 3,505 | 3,460 | 3,495 | +5 | +0.1% | 13,700 |
| 2014/09/05 | 3,490 | 3,495 | 3,455 | 3,490 | ±0 | ±0% | 11,600 |
| 2014/09/04 | 3,530 | 3,530 | 3,485 | 3,490 | -45 | -1.3% | 9,900 |
| 2014/09/03 | 3,500 | 3,535 | 3,490 | 3,535 | +20 | +0.6% | 9,900 |
| 2014/09/02 | 3,450 | 3,540 | 3,450 | 3,515 | +35 | +1% | 19,200 |
| 2014/09/01 | 3,500 | 3,500 | 3,450 | 3,480 | -75 | -2.1% | 36,600 |
| 2014/08/29 | 3,565 | 3,580 | 3,475 | 3,555 | -60 | -1.7% | 31,800 |
| 2014/08/28 | 3,600 | 3,640 | 3,600 | 3,615 | -25 | -0.7% | 13,100 |
| 2014/08/27 | 3,620 | 3,645 | 3,610 | 3,640 | +30 | +0.8% | 25,100 |
| 2014/08/26 | 3,595 | 3,625 | 3,560 | 3,610 | +10 | +0.3% | 23,600 |
| 2014/08/25 | 3,610 | 3,615 | 3,570 | 3,600 | -20 | -0.6% | 22,600 |
| 2014/08/22 | 3,590 | 3,635 | 3,565 | 3,620 | +40 | +1.1% | 41,300 |
| 2014/08/21 | 3,540 | 3,610 | 3,540 | 3,580 | +50 | +1.4% | 48,200 |
| 2014/08/20 | 3,465 | 3,540 | 3,465 | 3,530 | +45 | +1.3% | 36,600 |
| 2014/08/19 | 3,495 | 3,500 | 3,455 | 3,485 | -5 | -0.1% | 25,200 |
| 2014/08/18 | 3,450 | 3,510 | 3,420 | 3,490 | +45 | +1.3% | 44,500 |
| 2014/08/15 | 3,385 | 3,450 | 3,385 | 3,445 | +60 | +1.8% | 40,700 |
| 2014/08/14 | 3,470 | 3,475 | 3,330 | 3,385 | -70 | -2% | 51,200 |
| 2014/08/13 | 3,380 | 3,495 | 3,375 | 3,455 | +85 | +2.5% | 52,800 |
| 2014/08/12 | 3,280 | 3,380 | 3,270 | 3,370 | +80 | +2.4% | 64,000 |
2451～
2500
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
