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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/03 | 1,000 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 2,100 |
| 2009/12/02 | 1,003.3 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/11/30 | 976.7 | 1,000 | 973.3 | 1,000 | +23.3 | +2.4% | 3,000 |
| 2009/11/27 | 976.7 | 990 | 971.7 | 976.7 | ±0 | ±0% | 2,700 |
| 2009/11/26 | 983.3 | 983.3 | 976.7 | 976.7 | -8.3 | -0.8% | 3,000 |
| 2009/11/25 | 983.3 | 985 | 981.7 | 985 | -3.3 | -0.3% | 4,200 |
| 2009/11/24 | 988.3 | 990 | 988.3 | 988.3 | +15 | +1.5% | 4,500 |
| 2009/11/20 | 983.3 | 983.3 | 966.7 | 973.3 | -15 | -1.5% | 2,400 |
| 2009/11/19 | 990 | 990 | 988.3 | 988.3 | -1.7 | -0.2% | 1,500 |
| 2009/11/18 | 953.3 | 990 | 953.3 | 990 | +36.7 | +3.8% | 3,300 |
| 2009/11/17 | 951.7 | 966.7 | 951.7 | 953.3 | -18.4 | -1.9% | 4,500 |
| 2009/11/16 | 993.3 | 993.3 | 971.7 | 971.7 | -28.3 | -2.8% | 3,900 |
| 2009/11/13 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -23.3 | -2.3% | 6,300 |
| 2009/11/12 | 1,023.3 | 1,023.3 | 1,023.3 | 1,023.3 | ±0 | ±0% | 300 |
| 2009/11/11 | 1,020 | 1,023.3 | 1,020 | 1,023.3 | +3.3 | +0.3% | 1,500 |
| 2009/11/10 | 1,046.7 | 1,046.7 | 1,020 | 1,020 | -26.7 | -2.6% | 2,100 |
| 2009/11/09 | 1,050 | 1,050 | 1,046.7 | 1,046.7 | ±0 | ±0% | 2,100 |
| 2009/11/06 | 1,040 | 1,046.7 | 1,023.3 | 1,046.7 | +6.7 | +0.6% | 3,300 |
| 2009/11/05 | 1,050 | 1,053.3 | 1,040 | 1,040 | -13.3 | -1.3% | 2,400 |
| 2009/11/04 | 1,040 | 1,053.3 | 1,040 | 1,053.3 | +3.3 | +0.3% | 2,100 |
| 2009/11/02 | 1,056.7 | 1,056.7 | 1,050 | 1,050 | -6.7 | -0.6% | 1,800 |
| 2009/10/30 | 1,066.7 | 1,066.7 | 1,056.7 | 1,056.7 | ±0 | ±0% | 2,100 |
| 2009/10/29 | 1,063.3 | 1,063.3 | 1,056.7 | 1,056.7 | -10 | -0.9% | 900 |
| 2009/10/28 | 1,060 | 1,066.7 | 1,060 | 1,066.7 | +16.7 | +1.6% | 2,400 |
| 2009/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 900 |
| 2009/10/26 | 1,083.3 | 1,083.3 | 1,033.3 | 1,050 | -33.3 | -3.1% | 2,700 |
| 2009/10/23 | 1,080 | 1,083.3 | 1,080 | 1,083.3 | +20 | +1.9% | 2,700 |
| 2009/10/22 | 1,093.3 | 1,093.3 | 1,056.7 | 1,063.3 | -30 | -2.7% | 3,000 |
| 2009/10/21 | 1,073.3 | 1,110 | 1,070 | 1,093.3 | +70 | +6.8% | 11,700 |
| 2009/10/20 | 1,010 | 1,033.3 | 1,000 | 1,023.3 | +30 | +3% | 8,100 |
| 2009/10/19 | 993.3 | 993.3 | 993.3 | 993.3 | +3.3 | +0.3% | 2,100 |
| 2009/10/16 | 991.7 | 1,003.3 | 971.7 | 990 | +6.7 | +0.7% | 5,400 |
| 2009/10/15 | 965 | 983.3 | 960 | 983.3 | +30 | +3.1% | 5,100 |
| 2009/10/14 | 948.3 | 953.3 | 948.3 | 953.3 | +6.6 | +0.7% | 2,100 |
| 2009/10/13 | 938.3 | 946.7 | 938.3 | 946.7 | +5 | +0.5% | 3,000 |
3651～
3700
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
