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 |
---|---|---|---|---|---|---|---|
2011/07/25 | 1,386 | 1,405 | 1,386 | 1,404 | +16 | +1.2% | 11,000 |
2011/07/22 | 1,340 | 1,388 | 1,323 | 1,388 | +48 | +3.6% | 28,500 |
2011/07/21 | 1,372 | 1,372 | 1,322 | 1,340 | -40 | -2.9% | 50,700 |
2011/07/20 | 1,390 | 1,399 | 1,370 | 1,380 | -15 | -1.1% | 24,300 |
2011/07/19 | 1,408 | 1,415 | 1,395 | 1,395 | -26 | -1.8% | 18,400 |
2011/07/15 | 1,430 | 1,430 | 1,403 | 1,421 | -19 | -1.3% | 18,500 |
2011/07/14 | 1,438 | 1,449 | 1,434 | 1,440 | +2 | +0.1% | 10,200 |
2011/07/13 | 1,430 | 1,446 | 1,427 | 1,438 | +8 | +0.6% | 8,000 |
2011/07/12 | 1,447 | 1,459 | 1,430 | 1,430 | -16 | -1.1% | 28,400 |
2011/07/11 | 1,448 | 1,457 | 1,444 | 1,446 | -8 | -0.6% | 18,200 |
2011/07/08 | 1,455 | 1,461 | 1,448 | 1,454 | +3 | +0.2% | 61,300 |
2011/07/07 | 1,449 | 1,452 | 1,441 | 1,451 | -1 | -0.1% | 33,700 |
2011/07/06 | 1,447 | 1,452 | 1,438 | 1,452 | +5 | +0.3% | 41,000 |
2011/07/05 | 1,432 | 1,448 | 1,429 | 1,447 | +18 | +1.3% | 34,400 |
2011/07/04 | 1,401 | 1,429 | 1,395 | 1,429 | +41 | +3% | 31,800 |
2011/07/01 | 1,377 | 1,388 | 1,368 | 1,388 | +26 | +1.9% | 12,900 |
2011/06/30 | 1,362 | 1,380 | 1,362 | 1,362 | +1 | +0.1% | 16,500 |
2011/06/29 | 1,373 | 1,375 | 1,355 | 1,361 | -19 | -1.4% | 26,100 |
2011/06/28 | 1,370 | 1,390 | 1,357 | 1,380 | -36 | -2.5% | 33,900 |
2011/06/27 | 1,422 | 1,422 | 1,400 | 1,416 | -19 | -1.3% | 49,300 |
2011/06/24 | 1,443 | 1,457 | 1,432 | 1,435 | -3 | -0.2% | 22,700 |
2011/06/23 | 1,435 | 1,449 | 1,435 | 1,438 | +5 | +0.3% | 10,000 |
2011/06/22 | 1,425 | 1,440 | 1,424 | 1,433 | +13 | +0.9% | 9,500 |
2011/06/21 | 1,429 | 1,432 | 1,400 | 1,420 | +24 | +1.7% | 6,400 |
2011/06/20 | 1,435 | 1,435 | 1,375 | 1,396 | -40 | -2.8% | 16,000 |
2011/06/17 | 1,451 | 1,451 | 1,436 | 1,436 | -7 | -0.5% | 5,300 |
2011/06/16 | 1,444 | 1,460 | 1,443 | 1,443 | -1 | -0.1% | 6,300 |
2011/06/15 | 1,475 | 1,475 | 1,444 | 1,444 | -35 | -2.4% | 10,700 |
2011/06/14 | 1,433 | 1,479 | 1,432 | 1,479 | +37 | +2.6% | 12,400 |
2011/06/13 | 1,479 | 1,479 | 1,434 | 1,442 | -23 | -1.6% | 19,600 |
2011/06/10 | 1,510 | 1,510 | 1,465 | 1,465 | -34 | -2.3% | 13,200 |
2011/06/09 | 1,500 | 1,510 | 1,489 | 1,499 | +9 | +0.6% | 23,900 |
2011/06/08 | 1,517 | 1,524 | 1,490 | 1,490 | -47 | -3.1% | 34,600 |
2011/06/07 | 1,519 | 1,560 | 1,510 | 1,537 | +47 | +3.2% | 54,200 |
2011/06/06 | 1,505 | 1,505 | 1,485 | 1,490 | -15 | -1% | 8,400 |
2011/06/03 | 1,510 | 1,515 | 1,500 | 1,505 | +6 | +0.4% | 7,200 |
2011/06/02 | 1,492 | 1,510 | 1,477 | 1,499 | -9 | -0.6% | 10,700 |
2011/06/01 | 1,510 | 1,515 | 1,492 | 1,508 | +8 | +0.5% | 15,300 |
2011/05/31 | 1,508 | 1,532 | 1,500 | 1,500 | +18 | +1.2% | 20,200 |
2011/05/30 | 1,440 | 1,488 | 1,440 | 1,482 | +50 | +3.5% | 33,700 |
2011/05/27 | 1,359 | 1,432 | 1,358 | 1,432 | +82 | +6.1% | 29,600 |
2011/05/26 | 1,336 | 1,359 | 1,334 | 1,350 | +14 | +1% | 8,700 |
2011/05/25 | 1,316 | 1,338 | 1,316 | 1,336 | -2 | -0.1% | 3,100 |
2011/05/24 | 1,332 | 1,338 | 1,316 | 1,338 | +6 | +0.5% | 6,300 |
2011/05/23 | 1,342 | 1,344 | 1,310 | 1,332 | -8 | -0.6% | 9,400 |
2011/05/20 | 1,342 | 1,345 | 1,335 | 1,340 | -2 | -0.1% | 5,100 |
2011/05/19 | 1,353 | 1,353 | 1,342 | 1,342 | -11 | -0.8% | 5,300 |
2011/05/18 | 1,348 | 1,354 | 1,340 | 1,353 | +6 | +0.4% | 2,900 |
2011/05/17 | 1,351 | 1,351 | 1,331 | 1,347 | -4 | -0.3% | 7,600 |
2011/05/16 | 1,345 | 1,360 | 1,330 | 1,351 | +1 | +0.1% | 9,600 |
3251~
3300
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