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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 1,250 | 1,250 | 1,237 | 1,240 | -26 | -2.1% | 2,300 |
2011/10/04 | 1,285 | 1,285 | 1,236 | 1,266 | -25 | -1.9% | 9,800 |
2011/10/03 | 1,293 | 1,301 | 1,288 | 1,291 | -3 | -0.2% | 3,300 |
2011/09/30 | 1,281 | 1,302 | 1,275 | 1,294 | +14 | +1.1% | 6,100 |
2011/09/29 | 1,236 | 1,280 | 1,230 | 1,280 | +52 | +4.2% | 14,200 |
2011/09/28 | 1,210 | 1,228 | 1,201 | 1,228 | +18 | +1.5% | 10,700 |
2011/09/27 | 1,195 | 1,218 | 1,180 | 1,210 | +32 | +2.7% | 13,500 |
2011/09/26 | 1,190 | 1,198 | 1,150 | 1,178 | -22 | -1.8% | 12,000 |
2011/09/22 | 1,206 | 1,218 | 1,198 | 1,200 | -6 | -0.5% | 7,800 |
2011/09/21 | 1,220 | 1,220 | 1,203 | 1,206 | +4 | +0.3% | 4,400 |
2011/09/20 | 1,220 | 1,220 | 1,202 | 1,202 | +1 | +0.1% | 4,700 |
2011/09/16 | 1,200 | 1,210 | 1,179 | 1,201 | +22 | +1.9% | 6,200 |
2011/09/15 | 1,167 | 1,180 | 1,165 | 1,179 | +14 | +1.2% | 7,900 |
2011/09/14 | 1,206 | 1,209 | 1,150 | 1,165 | -40 | -3.3% | 21,300 |
2011/09/13 | 1,221 | 1,221 | 1,200 | 1,205 | +3 | +0.2% | 9,400 |
2011/09/12 | 1,221 | 1,236 | 1,202 | 1,202 | -34 | -2.8% | 12,000 |
2011/09/09 | 1,230 | 1,242 | 1,230 | 1,236 | -7 | -0.6% | 5,700 |
2011/09/08 | 1,226 | 1,247 | 1,220 | 1,243 | +29 | +2.4% | 2,800 |
2011/09/07 | 1,221 | 1,222 | 1,213 | 1,214 | -2 | -0.2% | 7,600 |
2011/09/06 | 1,229 | 1,233 | 1,215 | 1,216 | -13 | -1.1% | 7,400 |
2011/09/05 | 1,248 | 1,248 | 1,224 | 1,229 | -10 | -0.8% | 7,100 |
2011/09/02 | 1,255 | 1,255 | 1,238 | 1,239 | -15 | -1.2% | 10,900 |
2011/09/01 | 1,269 | 1,269 | 1,251 | 1,254 | -3 | -0.2% | 10,200 |
2011/08/31 | 1,292 | 1,292 | 1,251 | 1,257 | -34 | -2.6% | 4,500 |
2011/08/30 | 1,279 | 1,291 | 1,270 | 1,291 | +29 | +2.3% | 6,400 |
2011/08/29 | 1,241 | 1,264 | 1,241 | 1,262 | +18 | +1.4% | 4,600 |
2011/08/26 | 1,253 | 1,255 | 1,239 | 1,244 | +6 | +0.5% | 5,500 |
2011/08/25 | 1,250 | 1,253 | 1,235 | 1,238 | -10 | -0.8% | 3,500 |
2011/08/24 | 1,259 | 1,259 | 1,234 | 1,248 | +19 | +1.5% | 4,900 |
2011/08/23 | 1,231 | 1,231 | 1,205 | 1,229 | -2 | -0.2% | 6,100 |
2011/08/22 | 1,280 | 1,280 | 1,225 | 1,231 | -28 | -2.2% | 7,800 |
2011/08/19 | 1,213 | 1,264 | 1,213 | 1,259 | +6 | +0.5% | 10,300 |
2011/08/18 | 1,280 | 1,281 | 1,253 | 1,253 | -34 | -2.6% | 8,900 |
2011/08/17 | 1,281 | 1,295 | 1,280 | 1,287 | +1 | +0.1% | 5,500 |
2011/08/16 | 1,289 | 1,300 | 1,278 | 1,286 | +7 | +0.5% | 8,700 |
2011/08/15 | 1,281 | 1,287 | 1,272 | 1,279 | +28 | +2.2% | 8,900 |
2011/08/12 | 1,300 | 1,300 | 1,251 | 1,251 | -49 | -3.8% | 18,200 |
2011/08/11 | 1,250 | 1,300 | 1,230 | 1,300 | +27 | +2.1% | 12,200 |
2011/08/10 | 1,281 | 1,281 | 1,250 | 1,273 | +52 | +4.3% | 11,900 |
2011/08/09 | 1,229 | 1,229 | 1,150 | 1,221 | -33 | -2.6% | 21,700 |
2011/08/08 | 1,270 | 1,279 | 1,254 | 1,254 | -10 | -0.8% | 15,100 |
2011/08/05 | 1,302 | 1,307 | 1,262 | 1,264 | -85 | -6.3% | 33,300 |
2011/08/04 | 1,335 | 1,366 | 1,335 | 1,349 | +8 | +0.6% | 4,700 |
2011/08/03 | 1,350 | 1,358 | 1,334 | 1,341 | -27 | -2% | 8,400 |
2011/08/02 | 1,365 | 1,369 | 1,357 | 1,368 | -5 | -0.4% | 3,000 |
2011/08/01 | 1,351 | 1,373 | 1,351 | 1,373 | +23 | +1.7% | 9,900 |
2011/07/29 | 1,340 | 1,398 | 1,333 | 1,350 | -20 | -1.5% | 89,800 |
2011/07/28 | 1,427 | 1,435 | 1,345 | 1,370 | -57 | -4% | 51,500 |
2011/07/27 | 1,417 | 1,427 | 1,403 | 1,427 | +11 | +0.8% | 37,500 |
2011/07/26 | 1,404 | 1,421 | 1,390 | 1,416 | +12 | +0.9% | 10,900 |
3201~
3250
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