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 |
---|---|---|---|---|---|---|---|
2011/12/19 | 1,305 | 1,310 | 1,301 | 1,309 | +8 | +0.6% | 7,900 |
2011/12/16 | 1,301 | 1,310 | 1,299 | 1,301 | -3 | -0.2% | 9,000 |
2011/12/15 | 1,300 | 1,308 | 1,300 | 1,304 | -2 | -0.2% | 6,700 |
2011/12/14 | 1,302 | 1,308 | 1,300 | 1,306 | +5 | +0.4% | 5,000 |
2011/12/13 | 1,296 | 1,304 | 1,296 | 1,301 | +5 | +0.4% | 5,800 |
2011/12/12 | 1,296 | 1,307 | 1,293 | 1,296 | ±0 | ±0% | 12,500 |
2011/12/09 | 1,290 | 1,296 | 1,285 | 1,296 | +11 | +0.9% | 6,000 |
2011/12/08 | 1,283 | 1,287 | 1,283 | 1,285 | +2 | +0.2% | 4,400 |
2011/12/07 | 1,285 | 1,291 | 1,278 | 1,283 | -8 | -0.6% | 11,500 |
2011/12/06 | 1,297 | 1,297 | 1,289 | 1,291 | -6 | -0.5% | 4,200 |
2011/12/05 | 1,288 | 1,297 | 1,288 | 1,297 | +9 | +0.7% | 6,700 |
2011/12/02 | 1,292 | 1,298 | 1,288 | 1,288 | -6 | -0.5% | 6,700 |
2011/12/01 | 1,296 | 1,302 | 1,289 | 1,294 | -2 | -0.2% | 9,700 |
2011/11/30 | 1,295 | 1,296 | 1,290 | 1,296 | ±0 | ±0% | 3,100 |
2011/11/29 | 1,291 | 1,296 | 1,284 | 1,296 | +5 | +0.4% | 5,300 |
2011/11/28 | 1,286 | 1,295 | 1,285 | 1,291 | +15 | +1.2% | 3,900 |
2011/11/25 | 1,290 | 1,291 | 1,274 | 1,276 | -4 | -0.3% | 12,100 |
2011/11/24 | 1,277 | 1,296 | 1,277 | 1,280 | -18 | -1.4% | 4,300 |
2011/11/22 | 1,278 | 1,298 | 1,277 | 1,298 | +20 | +1.6% | 4,200 |
2011/11/21 | 1,280 | 1,282 | 1,276 | 1,278 | +5 | +0.4% | 2,800 |
2011/11/18 | 1,293 | 1,293 | 1,267 | 1,273 | +6 | +0.5% | 3,300 |
2011/11/17 | 1,282 | 1,283 | 1,250 | 1,267 | -22 | -1.7% | 10,300 |
2011/11/16 | 1,285 | 1,295 | 1,285 | 1,289 | -26 | -2% | 11,200 |
2011/11/15 | 1,300 | 1,315 | 1,295 | 1,315 | +5 | +0.4% | 8,900 |
2011/11/14 | 1,300 | 1,310 | 1,297 | 1,310 | +10 | +0.8% | 3,600 |
2011/11/11 | 1,300 | 1,308 | 1,293 | 1,300 | -8 | -0.6% | 5,000 |
2011/11/10 | 1,315 | 1,315 | 1,290 | 1,308 | -11 | -0.8% | 8,900 |
2011/11/09 | 1,315 | 1,334 | 1,311 | 1,319 | -1 | -0.1% | 5,400 |
2011/11/08 | 1,320 | 1,335 | 1,312 | 1,320 | +1 | +0.1% | 7,900 |
2011/11/07 | 1,309 | 1,319 | 1,309 | 1,319 | +10 | +0.8% | 4,200 |
2011/11/04 | 1,307 | 1,314 | 1,307 | 1,309 | +2 | +0.2% | 2,000 |
2011/11/02 | 1,305 | 1,315 | 1,300 | 1,307 | +2 | +0.2% | 5,100 |
2011/11/01 | 1,301 | 1,320 | 1,301 | 1,305 | -11 | -0.8% | 5,000 |
2011/10/31 | 1,320 | 1,345 | 1,316 | 1,316 | +12 | +0.9% | 6,800 |
2011/10/28 | 1,300 | 1,306 | 1,296 | 1,304 | +9 | +0.7% | 7,900 |
2011/10/27 | 1,291 | 1,295 | 1,281 | 1,295 | +12 | +0.9% | 3,500 |
2011/10/26 | 1,291 | 1,296 | 1,283 | 1,283 | -9 | -0.7% | 3,100 |
2011/10/25 | 1,295 | 1,297 | 1,286 | 1,292 | +4 | +0.3% | 3,700 |
2011/10/24 | 1,299 | 1,299 | 1,285 | 1,288 | +4 | +0.3% | 6,800 |
2011/10/21 | 1,300 | 1,300 | 1,281 | 1,284 | -4 | -0.3% | 9,400 |
2011/10/20 | 1,307 | 1,307 | 1,285 | 1,288 | -1 | -0.1% | 6,200 |
2011/10/19 | 1,300 | 1,301 | 1,283 | 1,289 | +6 | +0.5% | 8,600 |
2011/10/18 | 1,283 | 1,284 | 1,276 | 1,283 | +4 | +0.3% | 3,700 |
2011/10/17 | 1,288 | 1,288 | 1,264 | 1,279 | +18 | +1.4% | 2,600 |
2011/10/14 | 1,275 | 1,281 | 1,260 | 1,261 | -17 | -1.3% | 7,900 |
2011/10/13 | 1,290 | 1,290 | 1,273 | 1,278 | -10 | -0.8% | 3,300 |
2011/10/12 | 1,290 | 1,290 | 1,260 | 1,288 | +6 | +0.5% | 6,200 |
2011/10/11 | 1,260 | 1,285 | 1,260 | 1,282 | +22 | +1.7% | 6,200 |
2011/10/07 | 1,251 | 1,266 | 1,251 | 1,260 | +10 | +0.8% | 2,200 |
2011/10/06 | 1,260 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 3,200 |
3151~
3200
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