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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 4,265 | 4,265 | 4,205 | 4,210 | -55 | -1.3% | 6,200 |
| 2013/10/15 | 4,280 | 4,300 | 4,230 | 4,265 | +40 | +0.9% | 6,600 |
| 2013/10/11 | 4,155 | 4,250 | 4,155 | 4,225 | +90 | +2.2% | 7,200 |
| 2013/10/10 | 4,110 | 4,195 | 4,110 | 4,135 | -5 | -0.1% | 6,000 |
| 2013/10/09 | 4,005 | 4,260 | 4,005 | 4,140 | +125 | +3.1% | 29,100 |
| 2013/10/08 | 4,150 | 4,160 | 3,985 | 4,015 | -205 | -4.9% | 33,300 |
| 2013/10/07 | 4,310 | 4,320 | 4,200 | 4,220 | -100 | -2.3% | 11,000 |
| 2013/10/04 | 4,375 | 4,390 | 4,310 | 4,320 | -100 | -2.3% | 8,100 |
| 2013/10/03 | 4,210 | 4,440 | 4,210 | 4,420 | +145 | +3.4% | 14,200 |
| 2013/10/02 | 4,450 | 4,495 | 4,270 | 4,275 | -200 | -4.5% | 13,000 |
| 2013/10/01 | 4,465 | 4,500 | 4,425 | 4,475 | +10 | +0.2% | 13,000 |
| 2013/09/30 | 4,455 | 4,485 | 4,420 | 4,465 | +40 | +0.9% | 12,400 |
| 2013/09/27 | 4,495 | 4,580 | 4,400 | 4,425 | -55 | -1.2% | 38,900 |
| 2013/09/26 | 4,365 | 4,480 | 4,305 | 4,480 | +145 | +3.3% | 21,700 |
| 2013/09/25 | 4,245 | 4,370 | 4,230 | 4,335 | +100 | +2.4% | 38,200 |
| 2013/09/24 | 4,210 | 4,250 | 4,155 | 4,235 | -5 | -0.1% | 24,600 |
| 2013/09/20 | 4,170 | 4,240 | 4,135 | 4,240 | +30 | +0.7% | 20,100 |
| 2013/09/19 | 3,995 | 4,220 | 3,980 | 4,210 | +230 | +5.8% | 30,600 |
| 2013/09/18 | 3,985 | 4,010 | 3,960 | 3,980 | -10 | -0.3% | 9,000 |
| 2013/09/17 | 3,990 | 4,000 | 3,960 | 3,990 | ±0 | ±0% | 7,700 |
| 2013/09/13 | 3,950 | 3,995 | 3,935 | 3,990 | +75 | +1.9% | 14,200 |
| 2013/09/12 | 3,950 | 3,950 | 3,900 | 3,915 | -40 | -1% | 11,100 |
| 2013/09/11 | 3,965 | 3,985 | 3,955 | 3,955 | -10 | -0.3% | 6,000 |
| 2013/09/10 | 3,990 | 3,990 | 3,930 | 3,965 | -5 | -0.1% | 9,800 |
| 2013/09/09 | 3,985 | 4,000 | 3,925 | 3,970 | -15 | -0.4% | 15,400 |
| 2013/09/06 | 3,965 | 3,990 | 3,925 | 3,985 | +60 | +1.5% | 10,000 |
| 2013/09/05 | 3,995 | 3,995 | 3,895 | 3,925 | -65 | -1.6% | 15,800 |
| 2013/09/04 | 3,980 | 3,995 | 3,960 | 3,990 | +20 | +0.5% | 18,500 |
| 2013/09/03 | 3,875 | 3,970 | 3,865 | 3,970 | +130 | +3.4% | 18,000 |
| 2013/09/02 | 3,845 | 3,865 | 3,840 | 3,840 | +15 | +0.4% | 15,600 |
| 2013/08/30 | 3,820 | 3,870 | 3,785 | 3,825 | +40 | +1.1% | 10,800 |
| 2013/08/29 | 3,755 | 3,805 | 3,750 | 3,785 | +80 | +2.2% | 9,700 |
| 2013/08/28 | 3,810 | 3,810 | 3,700 | 3,705 | -105 | -2.8% | 8,800 |
| 2013/08/27 | 3,735 | 3,825 | 3,735 | 3,810 | +5 | +0.1% | 8,600 |
| 2013/08/26 | 3,785 | 3,825 | 3,745 | 3,805 | +90 | +2.4% | 12,600 |
| 2013/08/23 | 3,755 | 3,775 | 3,710 | 3,715 | -15 | -0.4% | 11,500 |
| 2013/08/22 | 3,725 | 3,745 | 3,710 | 3,730 | -40 | -1.1% | 3,600 |
| 2013/08/21 | 3,775 | 3,815 | 3,760 | 3,770 | -20 | -0.5% | 8,300 |
| 2013/08/20 | 3,730 | 3,835 | 3,720 | 3,790 | +85 | +2.3% | 11,000 |
| 2013/08/19 | 3,730 | 3,730 | 3,685 | 3,705 | -20 | -0.5% | 5,500 |
| 2013/08/16 | 3,705 | 3,740 | 3,680 | 3,725 | +20 | +0.5% | 6,500 |
| 2013/08/15 | 3,755 | 3,755 | 3,700 | 3,705 | -50 | -1.3% | 8,200 |
| 2013/08/14 | 3,695 | 3,755 | 3,695 | 3,755 | +55 | +1.5% | 7,100 |
| 2013/08/13 | 3,910 | 3,910 | 3,670 | 3,700 | +70 | +1.9% | 57,600 |
| 2013/08/12 | 3,800 | 3,800 | 3,625 | 3,630 | -200 | -5.2% | 20,800 |
| 2013/08/09 | 3,870 | 3,930 | 3,825 | 3,830 | -30 | -0.8% | 5,100 |
| 2013/08/08 | 3,920 | 3,950 | 3,860 | 3,860 | -65 | -1.7% | 5,800 |
| 2013/08/07 | 3,965 | 3,965 | 3,920 | 3,925 | -40 | -1% | 5,700 |
| 2013/08/06 | 3,915 | 3,970 | 3,910 | 3,965 | +5 | +0.1% | 11,200 |
| 2013/08/05 | 3,970 | 3,995 | 3,960 | 3,960 | -25 | -0.6% | 6,600 |
2701～
2750
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
