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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,445 | 1,448 | 1,442 | 1,443 | +1 | +0.1% | 4,400 |
| 2012/07/26 | 1,444 | 1,445 | 1,442 | 1,442 | -2 | -0.1% | 4,900 |
| 2012/07/25 | 1,439 | 1,445 | 1,439 | 1,444 | +2 | +0.1% | 9,500 |
| 2012/07/24 | 1,440 | 1,446 | 1,439 | 1,442 | +1 | +0.1% | 11,800 |
| 2012/07/23 | 1,451 | 1,451 | 1,441 | 1,441 | -6 | -0.4% | 10,200 |
| 2012/07/20 | 1,454 | 1,454 | 1,443 | 1,447 | +3 | +0.2% | 5,600 |
| 2012/07/19 | 1,448 | 1,450 | 1,443 | 1,444 | +4 | +0.3% | 4,700 |
| 2012/07/18 | 1,451 | 1,451 | 1,440 | 1,440 | -14 | -1% | 5,800 |
| 2012/07/17 | 1,450 | 1,461 | 1,449 | 1,454 | +19 | +1.3% | 15,400 |
| 2012/07/13 | 1,442 | 1,445 | 1,435 | 1,435 | -2 | -0.1% | 7,100 |
| 2012/07/12 | 1,440 | 1,443 | 1,434 | 1,437 | +1 | +0.1% | 10,700 |
| 2012/07/11 | 1,436 | 1,438 | 1,433 | 1,436 | -2 | -0.1% | 3,800 |
| 2012/07/10 | 1,436 | 1,438 | 1,432 | 1,438 | -1 | -0.1% | 9,400 |
| 2012/07/09 | 1,441 | 1,445 | 1,439 | 1,439 | -10 | -0.7% | 6,600 |
| 2012/07/06 | 1,445 | 1,449 | 1,443 | 1,449 | +4 | +0.3% | 7,800 |
| 2012/07/05 | 1,434 | 1,448 | 1,434 | 1,445 | +1 | +0.1% | 7,300 |
| 2012/07/04 | 1,440 | 1,446 | 1,435 | 1,444 | +4 | +0.3% | 11,600 |
| 2012/07/03 | 1,447 | 1,447 | 1,438 | 1,440 | -7 | -0.5% | 10,500 |
| 2012/07/02 | 1,454 | 1,458 | 1,447 | 1,447 | -6 | -0.4% | 24,200 |
| 2012/06/29 | 1,454 | 1,454 | 1,445 | 1,453 | +12 | +0.8% | 31,100 |
| 2012/06/28 | 1,441 | 1,444 | 1,432 | 1,441 | -2 | -0.1% | 18,700 |
| 2012/06/27 | 1,424 | 1,450 | 1,422 | 1,443 | ±0 | ±0% | 101,200 |
| 2012/06/26 | 1,452 | 1,459 | 1,443 | 1,443 | -17 | -1.2% | 245,900 |
| 2012/06/25 | 1,460 | 1,465 | 1,458 | 1,460 | -1 | -0.1% | 44,700 |
| 2012/06/22 | 1,463 | 1,467 | 1,461 | 1,461 | -4 | -0.3% | 17,000 |
| 2012/06/21 | 1,465 | 1,468 | 1,460 | 1,465 | ±0 | ±0% | 13,200 |
| 2012/06/20 | 1,461 | 1,465 | 1,459 | 1,465 | +6 | +0.4% | 16,400 |
| 2012/06/19 | 1,460 | 1,463 | 1,457 | 1,459 | ±0 | ±0% | 10,700 |
| 2012/06/18 | 1,460 | 1,464 | 1,450 | 1,459 | +7 | +0.5% | 17,100 |
| 2012/06/15 | 1,463 | 1,464 | 1,451 | 1,452 | -10 | -0.7% | 14,100 |
| 2012/06/14 | 1,470 | 1,470 | 1,458 | 1,462 | -10 | -0.7% | 10,000 |
| 2012/06/13 | 1,468 | 1,475 | 1,460 | 1,472 | +5 | +0.3% | 12,500 |
| 2012/06/12 | 1,465 | 1,467 | 1,459 | 1,467 | -1 | -0.1% | 4,300 |
| 2012/06/11 | 1,477 | 1,477 | 1,467 | 1,468 | ±0 | ±0% | 9,900 |
| 2012/06/08 | 1,473 | 1,473 | 1,461 | 1,468 | +5 | +0.3% | 12,900 |
| 2012/06/07 | 1,465 | 1,467 | 1,456 | 1,463 | +1 | +0.1% | 7,100 |
| 2012/06/06 | 1,453 | 1,462 | 1,451 | 1,462 | +3 | +0.2% | 13,900 |
| 2012/06/05 | 1,462 | 1,462 | 1,451 | 1,459 | -3 | -0.2% | 7,600 |
| 2012/06/04 | 1,466 | 1,466 | 1,460 | 1,462 | -13 | -0.9% | 7,400 |
| 2012/06/01 | 1,485 | 1,485 | 1,470 | 1,475 | -9 | -0.6% | 13,300 |
| 2012/05/31 | 1,480 | 1,484 | 1,466 | 1,484 | -4 | -0.3% | 11,900 |
| 2012/05/30 | 1,472 | 1,489 | 1,463 | 1,488 | +27 | +1.8% | 12,100 |
| 2012/05/29 | 1,458 | 1,463 | 1,451 | 1,461 | +12 | +0.8% | 8,400 |
| 2012/05/28 | 1,447 | 1,454 | 1,445 | 1,449 | -1 | -0.1% | 4,600 |
| 2012/05/25 | 1,452 | 1,457 | 1,446 | 1,450 | -1 | -0.1% | 9,300 |
| 2012/05/24 | 1,470 | 1,470 | 1,451 | 1,451 | -10 | -0.7% | 7,800 |
| 2012/05/23 | 1,469 | 1,469 | 1,453 | 1,461 | +2 | +0.1% | 5,600 |
| 2012/05/22 | 1,467 | 1,475 | 1,453 | 1,459 | -11 | -0.7% | 9,800 |
| 2012/05/21 | 1,440 | 1,470 | 1,431 | 1,470 | +44 | +3.1% | 9,000 |
| 2012/05/18 | 1,430 | 1,437 | 1,421 | 1,426 | -24 | -1.7% | 14,700 |
3001～
3050
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
