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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 946.7 | 950 | 946.7 | 950 | +3.3 | +0.3% | 1,200 |
| 2010/02/17 | 943.3 | 946.7 | 943.3 | 946.7 | +7.7 | +0.8% | 900 |
| 2010/02/16 | 942 | 943.3 | 939 | 939 | -21 | -2.2% | 6,300 |
| 2010/02/15 | 943.3 | 960 | 943.3 | 960 | +16.7 | +1.8% | 900 |
| 2010/02/12 | 953.3 | 953.3 | 943 | 943.3 | -13.4 | -1.4% | 3,900 |
| 2010/02/10 | 956.7 | 958.7 | 956.7 | 956.7 | -6.6 | -0.7% | 900 |
| 2010/02/09 | 976.7 | 976.7 | 963.3 | 963.3 | -20 | -2% | 2,700 |
| 2010/02/08 | 983.3 | 983.3 | 983.3 | 983.3 | +1 | +0.1% | 300 |
| 2010/02/05 | 985 | 985 | 982.3 | 982.3 | -6 | -0.6% | 900 |
| 2010/02/04 | 996.7 | 998.3 | 988.3 | 988.3 | +1.6 | +0.2% | 1,500 |
| 2010/02/03 | 998.3 | 998.3 | 986.7 | 986.7 | +6.7 | +0.7% | 600 |
| 2010/02/02 | 983.3 | 983.3 | 980 | 980 | -10 | -1% | 2,100 |
| 2010/02/01 | 990 | 990 | 990 | 990 | ±0 | ±0% | 300 |
| 2010/01/29 | 984 | 990 | 984 | 990 | +6.3 | +0.6% | 1,200 |
| 2010/01/28 | 987 | 987 | 983.7 | 983.7 | -14.6 | -1.5% | 1,500 |
| 2010/01/27 | 998.3 | 998.3 | 998.3 | 998.3 | -8.4 | -0.8% | 300 |
| 2010/01/26 | 1,005 | 1,006.7 | 1,000 | 1,006.7 | +6.7 | +0.7% | 4,200 |
| 2010/01/25 | 983.3 | 1,000 | 983.3 | 1,000 | +16.7 | +1.7% | 6,000 |
| 2010/01/22 | 970 | 983.3 | 970 | 983.3 | +13.3 | +1.4% | 1,800 |
| 2010/01/21 | 966.7 | 970 | 966.7 | 970 | +4 | +0.4% | 1,800 |
| 2010/01/20 | 966.7 | 966.7 | 963.3 | 966 | +2.7 | +0.3% | 3,000 |
| 2010/01/19 | 963.3 | 963.3 | 963 | 963.3 | +0.3 | ±0% | 1,500 |
| 2010/01/18 | 963 | 963 | 951.7 | 963 | +3 | +0.3% | 2,400 |
| 2010/01/15 | 953.3 | 960 | 953.3 | 960 | +5 | +0.5% | 2,700 |
| 2010/01/14 | 953.3 | 957.3 | 950.3 | 955 | +1.7 | +0.2% | 2,100 |
| 2010/01/13 | 943.7 | 963.3 | 943.7 | 953.3 | -13.4 | -1.4% | 9,000 |
| 2010/01/12 | 963.3 | 966.7 | 963.3 | 966.7 | +13 | +1.4% | 4,800 |
| 2010/01/08 | 953.7 | 953.7 | 953.7 | 953.7 | +0.4 | ±0% | 300 |
| 2010/01/07 | 960 | 960 | 953.3 | 953.3 | -11.7 | -1.2% | 900 |
| 2010/01/06 | 960 | 966.7 | 960 | 965 | +5 | +0.5% | 1,800 |
| 2010/01/05 | 960 | 966.7 | 960 | 960 | +0.3 | ±0% | 2,100 |
| 2010/01/04 | 974 | 974 | 959.7 | 959.7 | -12 | -1.2% | 4,200 |
| 2009/12/30 | 968.3 | 971.7 | 968.3 | 971.7 | +5 | +0.5% | 1,200 |
| 2009/12/29 | 983.3 | 983.3 | 958.3 | 966.7 | -5 | -0.5% | 4,500 |
| 2009/12/28 | 956.7 | 986.7 | 956.7 | 971.7 | -65 | -6.3% | 12,900 |
| 2009/12/25 | 1,026.7 | 1,040 | 1,026.7 | 1,036.7 | +10 | +1% | 9,000 |
| 2009/12/24 | 1,023.3 | 1,033.3 | 1,023.3 | 1,026.7 | +3.4 | +0.3% | 11,100 |
| 2009/12/22 | 1,016.7 | 1,030 | 1,016.7 | 1,023.3 | -6.7 | -0.7% | 7,800 |
| 2009/12/21 | 1,033.3 | 1,033.3 | 1,026.7 | 1,030 | -3.3 | -0.3% | 5,700 |
| 2009/12/18 | 1,033.3 | 1,033.3 | 1,023.3 | 1,033.3 | ±0 | ±0% | 3,000 |
| 2009/12/17 | 1,036.7 | 1,036.7 | 1,026.7 | 1,033.3 | ±0 | ±0% | 4,500 |
| 2009/12/16 | 1,040 | 1,040 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 1,800 |
| 2009/12/15 | 1,033.3 | 1,036.7 | 1,030 | 1,036.7 | +3.4 | +0.3% | 3,000 |
| 2009/12/14 | 1,030 | 1,033.3 | 1,016.7 | 1,033.3 | -13.4 | -1.3% | 2,700 |
| 2009/12/11 | 1,043.3 | 1,046.7 | 1,030 | 1,046.7 | +20 | +1.9% | 6,900 |
| 2009/12/10 | 1,030 | 1,033.3 | 1,016.7 | 1,026.7 | +23.4 | +2.3% | 8,700 |
| 2009/12/09 | 1,010 | 1,010 | 1,003.3 | 1,003.3 | -6.7 | -0.7% | 900 |
| 2009/12/08 | 1,016.7 | 1,016.7 | 1,000 | 1,010 | -6.7 | -0.7% | 2,100 |
| 2009/12/07 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 1,200 |
| 2009/12/04 | 1,006.7 | 1,006.7 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
3601～
3650
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
