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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 1,860 | 1,881 | 1,860 | 1,868 | +33 | +1.8% | 30,500 |
2012/10/26 | 1,800 | 1,845 | 1,800 | 1,835 | +41 | +2.3% | 23,200 |
2012/10/25 | 1,762 | 1,796 | 1,762 | 1,794 | +32 | +1.8% | 14,000 |
2012/10/24 | 1,749 | 1,775 | 1,732 | 1,762 | -5 | -0.3% | 19,900 |
2012/10/23 | 1,747 | 1,780 | 1,744 | 1,767 | +32 | +1.8% | 20,500 |
2012/10/22 | 1,709 | 1,757 | 1,698 | 1,735 | +26 | +1.5% | 22,800 |
2012/10/19 | 1,684 | 1,709 | 1,680 | 1,709 | +31 | +1.8% | 16,800 |
2012/10/18 | 1,677 | 1,681 | 1,674 | 1,678 | +2 | +0.1% | 12,500 |
2012/10/17 | 1,665 | 1,676 | 1,664 | 1,676 | +16 | +1% | 10,500 |
2012/10/16 | 1,645 | 1,664 | 1,645 | 1,660 | +16 | +1% | 12,800 |
2012/10/15 | 1,625 | 1,649 | 1,625 | 1,644 | +20 | +1.2% | 11,100 |
2012/10/12 | 1,642 | 1,647 | 1,619 | 1,624 | -26 | -1.6% | 18,100 |
2012/10/11 | 1,655 | 1,655 | 1,650 | 1,650 | +1 | +0.1% | 8,200 |
2012/10/10 | 1,677 | 1,677 | 1,648 | 1,649 | -15 | -0.9% | 10,800 |
2012/10/09 | 1,673 | 1,673 | 1,663 | 1,664 | +4 | +0.2% | 6,100 |
2012/10/05 | 1,650 | 1,665 | 1,642 | 1,660 | +16 | +1% | 17,400 |
2012/10/04 | 1,617 | 1,646 | 1,616 | 1,644 | +27 | +1.7% | 11,200 |
2012/10/03 | 1,605 | 1,623 | 1,605 | 1,617 | +12 | +0.7% | 7,100 |
2012/10/02 | 1,618 | 1,625 | 1,600 | 1,605 | -16 | -1% | 11,500 |
2012/10/01 | 1,623 | 1,624 | 1,610 | 1,621 | -2 | -0.1% | 10,000 |
2012/09/28 | 1,630 | 1,655 | 1,600 | 1,623 | +4 | +0.2% | 25,400 |
2012/09/27 | 1,580 | 1,620 | 1,580 | 1,619 | +48 | +3.1% | 26,000 |
2012/09/26 | 1,553 | 1,573 | 1,542 | 1,571 | +17 | +1.1% | 8,800 |
2012/09/25 | 1,569 | 1,570 | 1,551 | 1,554 | -16 | -1% | 18,600 |
2012/09/24 | 1,569 | 1,577 | 1,560 | 1,570 | +14 | +0.9% | 14,200 |
2012/09/21 | 1,559 | 1,564 | 1,543 | 1,556 | +7 | +0.5% | 11,600 |
2012/09/20 | 1,548 | 1,552 | 1,537 | 1,549 | +10 | +0.6% | 12,700 |
2012/09/19 | 1,537 | 1,542 | 1,537 | 1,539 | +5 | +0.3% | 9,000 |
2012/09/18 | 1,540 | 1,569 | 1,533 | 1,534 | +22 | +1.5% | 25,800 |
2012/09/14 | 1,534 | 1,538 | 1,512 | 1,512 | -12 | -0.8% | 14,300 |
2012/09/13 | 1,509 | 1,540 | 1,509 | 1,524 | +38 | +2.6% | 27,900 |
2012/09/12 | 1,496 | 1,498 | 1,483 | 1,486 | +4 | +0.3% | 5,200 |
2012/09/11 | 1,480 | 1,487 | 1,480 | 1,482 | +4 | +0.3% | 6,200 |
2012/09/10 | 1,480 | 1,484 | 1,473 | 1,478 | +3 | +0.2% | 5,800 |
2012/09/07 | 1,477 | 1,478 | 1,473 | 1,475 | +3 | +0.2% | 3,600 |
2012/09/06 | 1,475 | 1,475 | 1,472 | 1,472 | -3 | -0.2% | 6,400 |
2012/09/05 | 1,479 | 1,479 | 1,472 | 1,475 | -3 | -0.2% | 8,100 |
2012/09/04 | 1,478 | 1,482 | 1,478 | 1,478 | -5 | -0.3% | 4,400 |
2012/09/03 | 1,490 | 1,500 | 1,477 | 1,483 | -3 | -0.2% | 10,900 |
2012/08/31 | 1,483 | 1,486 | 1,473 | 1,486 | -5 | -0.3% | 5,500 |
2012/08/30 | 1,492 | 1,496 | 1,483 | 1,491 | -2 | -0.1% | 6,800 |
2012/08/29 | 1,488 | 1,495 | 1,488 | 1,493 | +5 | +0.3% | 3,600 |
2012/08/28 | 1,515 | 1,516 | 1,488 | 1,488 | -28 | -1.8% | 9,600 |
2012/08/27 | 1,520 | 1,522 | 1,512 | 1,516 | +14 | +0.9% | 11,700 |
2012/08/24 | 1,488 | 1,502 | 1,484 | 1,502 | +19 | +1.3% | 8,200 |
2012/08/23 | 1,487 | 1,487 | 1,483 | 1,483 | +2 | +0.1% | 4,200 |
2012/08/22 | 1,484 | 1,489 | 1,477 | 1,481 | -3 | -0.2% | 7,800 |
2012/08/21 | 1,488 | 1,490 | 1,482 | 1,484 | +10 | +0.7% | 12,600 |
2012/08/20 | 1,467 | 1,478 | 1,467 | 1,474 | +7 | +0.5% | 12,300 |
2012/08/17 | 1,459 | 1,467 | 1,459 | 1,467 | +10 | +0.7% | 8,700 |
2951~
3000
件表示中 / 4079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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 |
アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 |
コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64倍 |
|
ホームセンター(HC)大手。大阪発祥で近畿圏にドミナント展開。M&Aで首都圏へ本格進出 |
松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム