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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 1,288 | 1,303 | 1,288 | 1,300 | +12 | +0.9% | 1,400 |
| 2011/02/24 | 1,281 | 1,302 | 1,268 | 1,288 | -12 | -0.9% | 11,300 |
| 2011/02/23 | 1,290 | 1,300 | 1,281 | 1,300 | ±0 | ±0% | 4,400 |
| 2011/02/22 | 1,300 | 1,313 | 1,295 | 1,300 | -15 | -1.1% | 6,300 |
| 2011/02/21 | 1,310 | 1,315 | 1,298 | 1,315 | +5 | +0.4% | 11,000 |
| 2011/02/18 | 1,310 | 1,315 | 1,306 | 1,310 | +1 | +0.1% | 9,300 |
| 2011/02/17 | 1,302 | 1,309 | 1,300 | 1,309 | +12 | +0.9% | 2,600 |
| 2011/02/16 | 1,306 | 1,320 | 1,297 | 1,297 | -18 | -1.4% | 7,900 |
| 2011/02/15 | 1,283 | 1,315 | 1,283 | 1,315 | +35 | +2.7% | 15,500 |
| 2011/02/14 | 1,301 | 1,301 | 1,270 | 1,280 | -36 | -2.7% | 17,900 |
| 2011/02/10 | 1,300 | 1,335 | 1,300 | 1,316 | +23 | +1.8% | 32,600 |
| 2011/02/09 | 1,275 | 1,293 | 1,275 | 1,293 | +19 | +1.5% | 13,900 |
| 2011/02/08 | 1,255 | 1,275 | 1,255 | 1,274 | +21 | +1.7% | 7,800 |
| 2011/02/07 | 1,265 | 1,265 | 1,253 | 1,253 | -2 | -0.2% | 5,200 |
| 2011/02/04 | 1,250 | 1,260 | 1,250 | 1,255 | +7 | +0.6% | 9,000 |
| 2011/02/03 | 1,254 | 1,254 | 1,247 | 1,248 | -5 | -0.4% | 3,100 |
| 2011/02/02 | 1,255 | 1,255 | 1,246 | 1,253 | +5 | +0.4% | 2,100 |
| 2011/02/01 | 1,250 | 1,258 | 1,243 | 1,248 | -4 | -0.3% | 4,600 |
| 2011/01/31 | 1,250 | 1,252 | 1,244 | 1,252 | +2 | +0.2% | 1,500 |
| 2011/01/28 | 1,255 | 1,263 | 1,250 | 1,250 | -5 | -0.4% | 13,900 |
| 2011/01/27 | 1,260 | 1,260 | 1,250 | 1,255 | -5 | -0.4% | 5,000 |
| 2011/01/26 | 1,260 | 1,264 | 1,251 | 1,260 | +8 | +0.6% | 7,500 |
| 2011/01/25 | 1,293 | 1,293 | 1,237 | 1,252 | +49 | +4.1% | 29,800 |
| 2011/01/24 | 1,207 | 1,207 | 1,195 | 1,203 | -4 | -0.3% | 3,100 |
| 2011/01/21 | 1,210 | 1,210 | 1,203 | 1,207 | +1 | +0.1% | 5,300 |
| 2011/01/20 | 1,206 | 1,207 | 1,201 | 1,206 | ±0 | ±0% | 4,000 |
| 2011/01/19 | 1,203 | 1,206 | 1,193 | 1,206 | +5 | +0.4% | 4,700 |
| 2011/01/18 | 1,196 | 1,206 | 1,196 | 1,201 | +7 | +0.6% | 9,600 |
| 2011/01/17 | 1,165 | 1,195 | 1,165 | 1,194 | +29 | +2.5% | 8,700 |
| 2011/01/14 | 1,155 | 1,175 | 1,155 | 1,165 | +10 | +0.9% | 5,100 |
| 2011/01/13 | 1,160 | 1,175 | 1,153 | 1,155 | -4 | -0.3% | 10,300 |
| 2011/01/12 | 1,156 | 1,160 | 1,156 | 1,159 | +3 | +0.3% | 2,700 |
| 2011/01/11 | 1,160 | 1,160 | 1,150 | 1,156 | -4 | -0.3% | 4,000 |
| 2011/01/07 | 1,156 | 1,160 | 1,152 | 1,160 | -1 | -0.1% | 3,400 |
| 2011/01/06 | 1,159 | 1,166 | 1,154 | 1,161 | -3 | -0.3% | 6,600 |
| 2011/01/05 | 1,160 | 1,164 | 1,153 | 1,164 | +4 | +0.3% | 3,200 |
| 2011/01/04 | 1,150 | 1,175 | 1,148 | 1,160 | ±0 | ±0% | 6,500 |
| 2010/12/30 | 1,165 | 1,165 | 1,150 | 1,160 | -5 | -0.4% | 2,400 |
| 2010/12/29 | 1,136 | 1,165 | 1,128 | 1,165 | +25 | +2.2% | 6,800 |
| 2010/12/28 | 1,111 | 1,140 | 1,101 | 1,140 | -70 | -5.8% | 17,300 |
| 2010/12/27 | 1,207 | 1,210 | 1,204 | 1,210 | +3 | +0.2% | 13,700 |
| 2010/12/24 | 1,207 | 1,210 | 1,200 | 1,207 | -1 | -0.1% | 17,300 |
| 2010/12/22 | 1,203 | 1,209 | 1,202 | 1,208 | -2 | -0.2% | 6,200 |
| 2010/12/21 | 1,205 | 1,210 | 1,200 | 1,210 | -2 | -0.2% | 13,300 |
| 2010/12/20 | 1,211 | 1,212 | 1,205 | 1,212 | -1 | -0.1% | 7,900 |
| 2010/12/17 | 1,212 | 1,214 | 1,209 | 1,213 | +1 | +0.1% | 8,400 |
| 2010/12/16 | 1,209 | 1,215 | 1,208 | 1,212 | +3 | +0.2% | 8,900 |
| 2010/12/15 | 1,214 | 1,215 | 1,209 | 1,209 | ±0 | ±0% | 4,000 |
| 2010/12/14 | 1,201 | 1,210 | 1,201 | 1,209 | +1 | +0.1% | 7,800 |
| 2010/12/13 | 1,202 | 1,208 | 1,201 | 1,208 | +6 | +0.5% | 14,600 |
3351～
3400
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
