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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,015 | 1,030 | 1,015 | 1,021.7 | +11.7 | +1.2% | 3,900 |
| 2010/09/27 | 1,003.3 | 1,011.7 | 1,001.7 | 1,010 | +8.3 | +0.8% | 3,300 |
| 2010/09/24 | 1,011.7 | 1,011.7 | 1,001.7 | 1,001.7 | -6.6 | -0.7% | 4,200 |
| 2010/09/22 | 1,005 | 1,010 | 1,005 | 1,008.3 | +8.3 | +0.8% | 2,100 |
| 2010/09/21 | 1,010 | 1,010 | 999.3 | 1,000 | +4.3 | +0.4% | 6,300 |
| 2010/09/17 | 1,006.7 | 1,006.7 | 995.7 | 995.7 | +5.7 | +0.6% | 3,900 |
| 2010/09/16 | 993.3 | 993.3 | 987.3 | 990 | +3.3 | +0.3% | 3,900 |
| 2010/09/15 | 977.3 | 998.7 | 977 | 986.7 | +11 | +1.1% | 7,500 |
| 2010/09/14 | 974.3 | 975.7 | 974.3 | 975.7 | +1.4 | +0.1% | 3,300 |
| 2010/09/13 | 970.7 | 976 | 970.7 | 974.3 | +4 | +0.4% | 2,700 |
| 2010/09/10 | 976.7 | 977.7 | 969.3 | 970.3 | -3 | -0.3% | 3,600 |
| 2010/09/09 | 965 | 973.3 | 960.3 | 973.3 | +8.3 | +0.9% | 8,100 |
| 2010/09/08 | 963 | 966.3 | 960 | 965 | +5.3 | +0.6% | 3,900 |
| 2010/09/07 | 956.7 | 959.7 | 955 | 959.7 | +5 | +0.5% | 1,800 |
| 2010/09/06 | 954.3 | 960 | 954.3 | 954.7 | -0.6 | -0.1% | 6,900 |
| 2010/09/03 | 960 | 962 | 955.3 | 955.3 | ±0 | ±0% | 2,700 |
| 2010/09/02 | 962.7 | 962.7 | 953.7 | 955.3 | -1 | -0.1% | 9,900 |
| 2010/09/01 | 956.7 | 965 | 953.3 | 956.3 | -26 | -2.6% | 13,800 |
| 2010/08/31 | 966.7 | 982.3 | 966.7 | 982.3 | +15 | +1.6% | 3,600 |
| 2010/08/30 | 979 | 981.7 | 967 | 967.3 | -15.4 | -1.6% | 4,200 |
| 2010/08/27 | 982.7 | 982.7 | 982.7 | 982.7 | -0.3 | ±0% | 300 |
| 2010/08/26 | 969.3 | 983 | 969.3 | 983 | +15.7 | +1.6% | 2,400 |
| 2010/08/25 | 980 | 980 | 967.3 | 967.3 | -12.7 | -1.3% | 3,300 |
| 2010/08/24 | 985 | 985 | 976.7 | 980 | -6.7 | -0.7% | 2,400 |
| 2010/08/23 | 996.7 | 996.7 | 986.7 | 986.7 | +1.7 | +0.2% | 3,900 |
| 2010/08/20 | 993.3 | 993.3 | 985 | 985 | -8.3 | -0.8% | 3,000 |
| 2010/08/19 | 983.3 | 993.3 | 983.3 | 993.3 | -3.4 | -0.3% | 1,200 |
| 2010/08/18 | 1,000 | 1,000 | 978 | 996.7 | -1.6 | -0.2% | 1,800 |
| 2010/08/17 | 999.7 | 1,000 | 966.3 | 998.3 | +1.6 | +0.2% | 4,800 |
| 2010/08/16 | 990 | 996.7 | 990 | 996.7 | +6.7 | +0.7% | 1,200 |
| 2010/08/13 | 993.3 | 993.3 | 966.7 | 990 | -10 | -1% | 3,600 |
| 2010/08/12 | 990 | 1,000 | 976.7 | 1,000 | ±0 | ±0% | 4,800 |
| 2010/08/11 | 1,020 | 1,020 | 1,000 | 1,000 | +11.7 | +1.2% | 900 |
| 2010/08/10 | 1,001.7 | 1,016.7 | 988.3 | 988.3 | -15 | -1.5% | 4,200 |
| 2010/08/09 | 1,005 | 1,005 | 1,003.3 | 1,003.3 | -1.7 | -0.2% | 1,500 |
| 2010/08/06 | 1,003.3 | 1,006.7 | 1,003.3 | 1,005 | +1.7 | +0.2% | 3,000 |
| 2010/08/05 | 1,030 | 1,030 | 1,003.3 | 1,003.3 | +3.3 | +0.3% | 1,200 |
| 2010/08/04 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -13.3 | -1.3% | 3,900 |
| 2010/08/03 | 1,018.3 | 1,018.3 | 1,003.3 | 1,013.3 | -21.7 | -2.1% | 3,600 |
| 2010/08/02 | 1,035 | 1,035 | 1,006.7 | 1,035 | ±0 | ±0% | 8,100 |
| 2010/07/30 | 1,036.7 | 1,040 | 1,035 | 1,035 | -28.3 | -2.7% | 6,000 |
| 2010/07/29 | 1,083.3 | 1,083.3 | 1,043.3 | 1,063.3 | -3.4 | -0.3% | 3,600 |
| 2010/07/28 | 1,065 | 1,068.3 | 1,033.3 | 1,066.7 | +3.4 | +0.3% | 4,800 |
| 2010/07/27 | 1,066.7 | 1,073.3 | 1,063.3 | 1,063.3 | -16.7 | -1.5% | 2,100 |
| 2010/07/26 | 1,056.7 | 1,080 | 1,056.7 | 1,080 | +23.3 | +2.2% | 600 |
| 2010/07/23 | 1,066.7 | 1,071.7 | 1,056.7 | 1,056.7 | -50 | -4.5% | 5,100 |
| 2010/07/22 | 1,100 | 1,106.7 | 1,085 | 1,106.7 | -1.6 | -0.1% | 1,500 |
| 2010/07/21 | 1,161.7 | 1,161.7 | 1,085 | 1,108.3 | -61.7 | -5.3% | 4,200 |
| 2010/07/20 | 1,076.7 | 1,170 | 1,076.7 | 1,170 | +140 | +13.6% | 1,800 |
| 2010/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | +1.7 | +0.2% | 600 |
3451～
3500
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
