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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 3,940 | 4,035 | 3,930 | 3,985 | +65 | +1.7% | 15,200 |
| 2013/08/01 | 3,925 | 3,925 | 3,855 | 3,920 | +20 | +0.5% | 6,900 |
| 2013/07/31 | 3,925 | 3,935 | 3,815 | 3,900 | -25 | -0.6% | 12,400 |
| 2013/07/30 | 3,665 | 3,935 | 3,665 | 3,925 | +205 | +5.5% | 22,600 |
| 2013/07/29 | 3,810 | 3,830 | 3,720 | 3,720 | -135 | -3.5% | 13,800 |
| 2013/07/26 | 3,815 | 3,885 | 3,810 | 3,855 | -5 | -0.1% | 9,700 |
| 2013/07/25 | 3,830 | 3,910 | 3,810 | 3,860 | ±0 | ±0% | 7,800 |
| 2013/07/24 | 3,875 | 3,920 | 3,845 | 3,860 | -55 | -1.4% | 12,800 |
| 2013/07/23 | 3,870 | 3,980 | 3,855 | 3,915 | +50 | +1.3% | 13,400 |
| 2013/07/22 | 4,025 | 4,025 | 3,840 | 3,865 | -100 | -2.5% | 17,700 |
| 2013/07/19 | 4,070 | 4,075 | 3,835 | 3,965 | -95 | -2.3% | 19,600 |
| 2013/07/18 | 3,960 | 4,090 | 3,930 | 4,060 | +145 | +3.7% | 19,000 |
| 2013/07/17 | 3,970 | 3,970 | 3,900 | 3,915 | -35 | -0.9% | 17,300 |
| 2013/07/16 | 3,990 | 3,995 | 3,935 | 3,950 | -40 | -1% | 15,400 |
| 2013/07/12 | 4,085 | 4,085 | 3,950 | 3,990 | -95 | -2.3% | 18,400 |
| 2013/07/11 | 4,080 | 4,110 | 4,045 | 4,085 | ±0 | ±0% | 20,600 |
| 2013/07/10 | 4,080 | 4,130 | 4,070 | 4,085 | +40 | +1% | 33,400 |
| 2013/07/09 | 3,920 | 4,065 | 3,895 | 4,045 | +215 | +5.6% | 44,100 |
| 2013/07/08 | 3,920 | 3,945 | 3,830 | 3,830 | -85 | -2.2% | 18,100 |
| 2013/07/05 | 3,925 | 3,935 | 3,860 | 3,915 | +85 | +2.2% | 23,300 |
| 2013/07/04 | 3,705 | 3,855 | 3,640 | 3,830 | +125 | +3.4% | 33,200 |
| 2013/07/03 | 3,610 | 3,765 | 3,610 | 3,705 | +60 | +1.6% | 37,400 |
| 2013/07/02 | 3,720 | 3,720 | 3,575 | 3,645 | +30 | +0.8% | 21,400 |
| 2013/07/01 | 3,410 | 3,650 | 3,410 | 3,615 | +150 | +4.3% | 33,600 |
| 2013/06/28 | 3,390 | 3,485 | 3,305 | 3,465 | +80 | +2.4% | 33,200 |
| 2013/06/27 | 3,085 | 3,395 | 3,085 | 3,385 | +310 | +10.1% | 88,500 |
| 2013/06/26 | 3,185 | 3,185 | 3,045 | 3,075 | -160 | -4.9% | 88,800 |
| 2013/06/25 | 3,250 | 3,310 | 3,205 | 3,235 | -70 | -2.1% | 178,100 |
| 2013/06/24 | 3,360 | 3,370 | 3,300 | 3,305 | -55 | -1.6% | 41,400 |
| 2013/06/21 | 3,320 | 3,365 | 3,265 | 3,360 | -65 | -1.9% | 31,900 |
| 2013/06/20 | 3,400 | 3,480 | 3,400 | 3,425 | -15 | -0.4% | 21,900 |
| 2013/06/19 | 3,535 | 3,540 | 3,405 | 3,440 | -50 | -1.4% | 30,100 |
| 2013/06/18 | 3,520 | 3,520 | 3,470 | 3,490 | ±0 | ±0% | 14,100 |
| 2013/06/17 | 3,455 | 3,495 | 3,420 | 3,490 | +65 | +1.9% | 9,300 |
| 2013/06/14 | 3,500 | 3,540 | 3,425 | 3,425 | +45 | +1.3% | 30,400 |
| 2013/06/13 | 3,495 | 3,510 | 3,320 | 3,380 | -110 | -3.2% | 31,700 |
| 2013/06/12 | 3,300 | 3,495 | 3,250 | 3,490 | +125 | +3.7% | 32,000 |
| 2013/06/11 | 3,330 | 3,420 | 3,295 | 3,365 | +20 | +0.6% | 25,200 |
| 2013/06/10 | 3,215 | 3,400 | 3,170 | 3,345 | +391 | +13.2% | 47,800 |
| 2013/06/07 | 2,933 | 3,030 | 2,810 | 2,954 | -231 | -7.3% | 76,200 |
| 2013/06/06 | 3,420 | 3,505 | 3,160 | 3,185 | -395 | -11% | 65,200 |
| 2013/06/05 | 3,565 | 3,785 | 3,550 | 3,580 | -10 | -0.3% | 42,600 |
| 2013/06/04 | 3,805 | 3,820 | 3,420 | 3,590 | -265 | -6.9% | 90,400 |
| 2013/06/03 | 3,825 | 3,990 | 3,825 | 3,855 | -55 | -1.4% | 26,600 |
| 2013/05/31 | 3,935 | 3,995 | 3,850 | 3,910 | +45 | +1.2% | 16,200 |
| 2013/05/30 | 3,980 | 4,045 | 3,845 | 3,865 | -210 | -5.2% | 37,600 |
| 2013/05/29 | 3,885 | 4,125 | 3,850 | 4,075 | +285 | +7.5% | 47,900 |
| 2013/05/28 | 3,790 | 3,890 | 3,780 | 3,790 | -105 | -2.7% | 27,400 |
| 2013/05/27 | 3,780 | 3,945 | 3,700 | 3,895 | +20 | +0.5% | 46,700 |
| 2013/05/24 | 3,800 | 4,040 | 3,685 | 3,875 | +50 | +1.3% | 73,500 |
2751～
2800
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
