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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 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 |
| 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 |
3351～
3400
件表示中 / 4079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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 |
| アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| 松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
