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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 3,790 | 3,900 | 3,725 | 3,840 | +80 | +2.1% | 442,100 |
| 2023/10/23 | 3,735 | 3,840 | 3,695 | 3,760 | +155 | +4.3% | 693,300 |
| 2023/10/20 | 3,640 | 3,670 | 3,590 | 3,605 | -35 | -1% | 218,300 |
| 2023/10/19 | 3,645 | 3,655 | 3,605 | 3,640 | -35 | -1% | 163,300 |
| 2023/10/18 | 3,670 | 3,680 | 3,585 | 3,675 | +55 | +1.5% | 198,800 |
| 2023/10/17 | 3,730 | 3,750 | 3,610 | 3,620 | +15 | +0.4% | 394,000 |
| 2023/10/16 | 3,740 | 3,745 | 3,590 | 3,605 | -200 | -5.3% | 447,300 |
| 2023/10/13 | 3,950 | 3,950 | 3,795 | 3,805 | -150 | -3.8% | 292,500 |
| 2023/10/12 | 3,935 | 3,980 | 3,915 | 3,955 | +20 | +0.5% | 250,200 |
| 2023/10/11 | 4,080 | 4,110 | 3,935 | 3,935 | -85 | -2.1% | 274,400 |
| 2023/10/10 | 3,980 | 4,035 | 3,915 | 4,020 | +105 | +2.7% | 242,500 |
| 2023/10/06 | 3,905 | 3,945 | 3,895 | 3,915 | +20 | +0.5% | 165,900 |
| 2023/10/05 | 3,900 | 3,920 | 3,855 | 3,895 | +35 | +0.9% | 228,400 |
| 2023/10/04 | 3,995 | 4,025 | 3,855 | 3,860 | -175 | -4.3% | 324,800 |
| 2023/10/03 | 4,095 | 4,105 | 4,025 | 4,035 | -40 | -1% | 179,300 |
| 2023/10/02 | 4,115 | 4,150 | 4,030 | 4,075 | -55 | -1.3% | 239,400 |
| 2023/09/29 | 4,245 | 4,305 | 4,115 | 4,130 | -95 | -2.2% | 275,100 |
| 2023/09/28 | 4,240 | 4,265 | 4,170 | 4,225 | -45 | -1.1% | 253,000 |
| 2023/09/27 | 4,215 | 4,275 | 4,185 | 4,270 | +20 | +0.5% | 206,300 |
| 2023/09/26 | 4,380 | 4,390 | 4,245 | 4,250 | -105 | -2.4% | 237,200 |
| 2023/09/25 | 4,265 | 4,355 | 4,230 | 4,355 | +75 | +1.8% | 259,600 |
| 2023/09/22 | 4,250 | 4,300 | 4,240 | 4,280 | ±0 | ±0% | 254,400 |
| 2023/09/21 | 4,210 | 4,370 | 4,210 | 4,280 | +30 | +0.7% | 211,500 |
| 2023/09/20 | 4,330 | 4,395 | 4,235 | 4,250 | -105 | -2.4% | 335,700 |
| 2023/09/19 | 4,450 | 4,475 | 4,320 | 4,355 | -120 | -2.7% | 383,900 |
| 2023/09/15 | 4,575 | 4,595 | 4,455 | 4,475 | -95 | -2.1% | 342,100 |
| 2023/09/14 | 4,635 | 4,650 | 4,555 | 4,570 | -35 | -0.8% | 210,900 |
| 2023/09/13 | 4,685 | 4,720 | 4,590 | 4,605 | -70 | -1.5% | 180,000 |
| 2023/09/12 | 4,665 | 4,760 | 4,655 | 4,675 | +45 | +1% | 241,900 |
| 2023/09/11 | 4,700 | 4,725 | 4,595 | 4,630 | -70 | -1.5% | 206,500 |
| 2023/09/08 | 4,695 | 4,745 | 4,685 | 4,700 | +5 | +0.1% | 196,700 |
| 2023/09/07 | 4,700 | 4,745 | 4,655 | 4,695 | -10 | -0.2% | 254,900 |
| 2023/09/06 | 4,740 | 4,745 | 4,650 | 4,705 | -75 | -1.6% | 396,000 |
| 2023/09/05 | 4,850 | 4,920 | 4,745 | 4,780 | ±0 | ±0% | 409,900 |
| 2023/09/04 | 4,765 | 4,880 | 4,750 | 4,780 | +85 | +1.8% | 559,000 |
| 2023/09/01 | 4,660 | 4,695 | 4,510 | 4,695 | -65 | -1.4% | 838,600 |
| 2023/08/31 | 4,700 | 4,810 | 4,695 | 4,760 | +115 | +2.5% | 525,200 |
| 2023/08/30 | 4,480 | 4,670 | 4,455 | 4,645 | +130 | +2.9% | 444,800 |
| 2023/08/29 | 4,575 | 4,585 | 4,485 | 4,515 | -60 | -1.3% | 404,800 |
| 2023/08/28 | 4,550 | 4,585 | 4,475 | 4,575 | +15 | +0.3% | 484,800 |
| 2023/08/25 | 4,325 | 4,570 | 4,320 | 4,560 | +200 | +4.6% | 767,300 |
| 2023/08/24 | 4,375 | 4,445 | 4,305 | 4,360 | +40 | +0.9% | 501,000 |
| 2023/08/23 | 4,155 | 4,330 | 4,140 | 4,320 | +165 | +4% | 541,200 |
| 2023/08/22 | 4,110 | 4,155 | 4,045 | 4,155 | +45 | +1.1% | 366,100 |
| 2023/08/21 | 3,940 | 4,150 | 3,920 | 4,110 | +210 | +5.4% | 512,200 |
| 2023/08/18 | 3,905 | 3,970 | 3,855 | 3,900 | -60 | -1.5% | 467,200 |
| 2023/08/17 | 3,945 | 4,010 | 3,845 | 3,960 | +25 | +0.6% | 321,100 |
| 2023/08/16 | 3,910 | 3,945 | 3,840 | 3,935 | -10 | -0.3% | 326,200 |
| 2023/08/15 | 3,775 | 3,965 | 3,705 | 3,945 | +210 | +5.6% | 682,400 |
| 2023/08/14 | 3,475 | 3,735 | 3,465 | 3,735 | +255 | +7.3% | 720,200 |
251～
300
件表示中 / 4064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 | 356,000円 | +13.4% | +11.1% | 1.01% | 21.06倍 | 4.57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 |
| アークス | 254,000円 | +3.6% | +2.0% | 2.68% | 11.82倍 | 0.76倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＲＩＺＡＰ Ｇ | 24,300円 | +6.9% | - | 0.00% | 72.54倍 | 7.42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 | 651,000円 | +7.1% | +17.8% | 1.78% | 11.39倍 | 1.30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 | 206,500円 | +1.3% | +0.5% | 3.10% | 15.95倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
