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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 1,370 | 1,385 | 1,339 | 1,350 | -19 | -1.4% | 13,800 |
2011/05/12 | 1,351 | 1,369 | 1,347 | 1,369 | +19 | +1.4% | 13,400 |
2011/05/11 | 1,321 | 1,369 | 1,321 | 1,350 | +30 | +2.3% | 17,700 |
2011/05/10 | 1,320 | 1,325 | 1,311 | 1,320 | -5 | -0.4% | 10,800 |
2011/05/09 | 1,295 | 1,325 | 1,291 | 1,325 | +37 | +2.9% | 11,500 |
2011/05/06 | 1,292 | 1,292 | 1,282 | 1,288 | -4 | -0.3% | 2,500 |
2011/05/02 | 1,288 | 1,292 | 1,280 | 1,292 | +11 | +0.9% | 2,100 |
2011/04/28 | 1,300 | 1,300 | 1,281 | 1,281 | -17 | -1.3% | 7,900 |
2011/04/27 | 1,300 | 1,302 | 1,294 | 1,298 | -2 | -0.2% | 7,500 |
2011/04/26 | 1,290 | 1,304 | 1,290 | 1,300 | +10 | +0.8% | 9,100 |
2011/04/25 | 1,293 | 1,293 | 1,265 | 1,290 | -6 | -0.5% | 5,900 |
2011/04/22 | 1,270 | 1,298 | 1,247 | 1,296 | +26 | +2% | 11,500 |
2011/04/21 | 1,224 | 1,280 | 1,220 | 1,270 | +52 | +4.3% | 9,000 |
2011/04/20 | 1,209 | 1,220 | 1,200 | 1,218 | +7 | +0.6% | 7,800 |
2011/04/19 | 1,204 | 1,212 | 1,190 | 1,211 | +3 | +0.2% | 7,100 |
2011/04/18 | 1,216 | 1,219 | 1,200 | 1,208 | -2 | -0.2% | 7,400 |
2011/04/15 | 1,224 | 1,224 | 1,200 | 1,210 | -5 | -0.4% | 8,100 |
2011/04/14 | 1,210 | 1,221 | 1,210 | 1,215 | +14 | +1.2% | 2,900 |
2011/04/13 | 1,201 | 1,216 | 1,200 | 1,201 | -9 | -0.7% | 4,200 |
2011/04/12 | 1,220 | 1,223 | 1,200 | 1,210 | -10 | -0.8% | 5,800 |
2011/04/11 | 1,219 | 1,220 | 1,205 | 1,220 | +20 | +1.7% | 5,000 |
2011/04/08 | 1,184 | 1,200 | 1,181 | 1,200 | +12 | +1% | 2,300 |
2011/04/07 | 1,175 | 1,194 | 1,170 | 1,188 | +3 | +0.3% | 3,400 |
2011/04/06 | 1,185 | 1,185 | 1,170 | 1,185 | -10 | -0.8% | 4,300 |
2011/04/05 | 1,205 | 1,210 | 1,180 | 1,195 | -15 | -1.2% | 6,600 |
2011/04/04 | 1,220 | 1,240 | 1,201 | 1,210 | -10 | -0.8% | 4,400 |
2011/04/01 | 1,216 | 1,220 | 1,210 | 1,220 | +7 | +0.6% | 7,400 |
2011/03/31 | 1,179 | 1,213 | 1,179 | 1,213 | +39 | +3.3% | 3,500 |
2011/03/30 | 1,175 | 1,175 | 1,158 | 1,174 | +14 | +1.2% | 8,400 |
2011/03/29 | 1,157 | 1,217 | 1,157 | 1,160 | -5 | -0.4% | 5,200 |
2011/03/28 | 1,155 | 1,180 | 1,150 | 1,165 | +10 | +0.9% | 11,100 |
2011/03/25 | 1,171 | 1,182 | 1,155 | 1,155 | -25 | -2.1% | 5,700 |
2011/03/24 | 1,185 | 1,191 | 1,161 | 1,180 | -3 | -0.3% | 6,500 |
2011/03/23 | 1,200 | 1,212 | 1,180 | 1,183 | -2 | -0.2% | 8,000 |
2011/03/22 | 1,225 | 1,225 | 1,150 | 1,185 | +50 | +4.4% | 10,300 |
2011/03/18 | 1,085 | 1,145 | 1,075 | 1,135 | +60 | +5.6% | 11,400 |
2011/03/17 | 1,001 | 1,089 | 981 | 1,075 | +45 | +4.4% | 14,200 |
2011/03/16 | 950 | 1,098 | 940 | 1,030 | +50 | +5.1% | 40,900 |
2011/03/15 | 1,110 | 1,120 | 900 | 980 | -178 | -15.4% | 32,100 |
2011/03/14 | 1,011 | 1,180 | 1,011 | 1,158 | -152 | -11.6% | 30,600 |
2011/03/11 | 1,298 | 1,310 | 1,290 | 1,310 | +8 | +0.6% | 11,800 |
2011/03/10 | 1,317 | 1,317 | 1,298 | 1,302 | -16 | -1.2% | 3,500 |
2011/03/09 | 1,306 | 1,319 | 1,298 | 1,318 | +8 | +0.6% | 5,000 |
2011/03/08 | 1,305 | 1,333 | 1,300 | 1,310 | +7 | +0.5% | 5,800 |
2011/03/07 | 1,313 | 1,314 | 1,301 | 1,303 | -9 | -0.7% | 6,800 |
2011/03/04 | 1,307 | 1,317 | 1,307 | 1,312 | +6 | +0.5% | 4,900 |
2011/03/03 | 1,301 | 1,306 | 1,300 | 1,306 | +5 | +0.4% | 2,400 |
2011/03/02 | 1,302 | 1,307 | 1,299 | 1,301 | -1 | -0.1% | 2,100 |
2011/03/01 | 1,299 | 1,312 | 1,299 | 1,302 | +4 | +0.3% | 15,200 |
2011/02/28 | 1,306 | 1,310 | 1,298 | 1,298 | -2 | -0.2% | 2,600 |
3301~
3350
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