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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 935 | 940 | 933.3 | 940 | +1.7 | +0.2% | 1,500 |
| 2009/09/15 | 941.7 | 941.7 | 931.7 | 938.3 | -5 | -0.5% | 5,100 |
| 2009/09/14 | 953.3 | 953.3 | 943.3 | 943.3 | -3.4 | -0.4% | 3,300 |
| 2009/09/11 | 943.3 | 951.7 | 943.3 | 946.7 | +5 | +0.5% | 900 |
| 2009/09/10 | 941.7 | 941.7 | 941.7 | 941.7 | -1.6 | -0.2% | 300 |
| 2009/09/09 | 955 | 955 | 943.3 | 943.3 | -11.7 | -1.2% | 1,200 |
| 2009/09/08 | 955 | 955 | 953.3 | 955 | +8.3 | +0.9% | 1,500 |
| 2009/09/07 | 936.7 | 946.7 | 936.7 | 946.7 | +1.7 | +0.2% | 3,900 |
| 2009/09/04 | 928.3 | 945 | 928.3 | 945 | ±0 | ±0% | 3,000 |
| 2009/09/03 | 941.7 | 945 | 941.7 | 945 | -5 | -0.5% | 1,800 |
| 2009/09/02 | 943.3 | 950 | 943.3 | 950 | -3.3 | -0.3% | 900 |
| 2009/09/01 | 953.3 | 953.3 | 950 | 953.3 | ±0 | ±0% | 1,800 |
| 2009/08/31 | 953.3 | 953.3 | 953.3 | 953.3 | ±0 | ±0% | 2,100 |
| 2009/08/28 | 953.3 | 953.3 | 953.3 | 953.3 | ±0 | ±0% | 600 |
| 2009/08/27 | 950 | 956.7 | 950 | 953.3 | -3.4 | -0.4% | 900 |
| 2009/08/26 | 945 | 956.7 | 945 | 956.7 | +13.4 | +1.4% | 900 |
| 2009/08/25 | 938.3 | 943.3 | 938.3 | 943.3 | -5 | -0.5% | 900 |
| 2009/08/24 | 940 | 948.3 | 940 | 948.3 | +1.6 | +0.2% | 1,500 |
| 2009/08/21 | 953.3 | 953.3 | 946.7 | 946.7 | +1.7 | +0.2% | 2,400 |
| 2009/08/20 | 953.3 | 953.3 | 935 | 945 | -6.7 | -0.7% | 7,500 |
| 2009/08/19 | 953.3 | 955 | 951.7 | 951.7 | -5 | -0.5% | 2,700 |
| 2009/08/18 | 953.3 | 956.7 | 953.3 | 956.7 | -10 | -1% | 2,700 |
| 2009/08/17 | 973.3 | 973.3 | 966.7 | 966.7 | -6.6 | -0.7% | 2,100 |
| 2009/08/14 | 968.3 | 976.7 | 968.3 | 973.3 | +6.6 | +0.7% | 2,400 |
| 2009/08/13 | 970 | 970 | 961.7 | 966.7 | -3.3 | -0.3% | 5,400 |
| 2009/08/12 | 990 | 990 | 968.3 | 970 | -10 | -1% | 13,200 |
| 2009/08/11 | 975 | 980 | 970 | 980 | +3.3 | +0.3% | 9,000 |
| 2009/08/10 | 975 | 976.7 | 970 | 976.7 | ±0 | ±0% | 6,300 |
| 2009/08/07 | 976.7 | 976.7 | 973.3 | 976.7 | +3.4 | +0.3% | 1,800 |
| 2009/08/06 | 965 | 973.3 | 960 | 973.3 | +15 | +1.6% | 3,000 |
| 2009/08/05 | 953.3 | 958.3 | 950 | 958.3 | +8.3 | +0.9% | 1,200 |
| 2009/08/04 | 950 | 950 | 950 | 950 | +5 | +0.5% | 900 |
| 2009/08/03 | 966.7 | 966.7 | 945 | 945 | -8.3 | -0.9% | 4,800 |
| 2009/07/31 | 946.7 | 960 | 946.7 | 953.3 | +6.6 | +0.7% | 4,800 |
| 2009/07/30 | 950 | 950 | 946.7 | 946.7 | ±0 | ±0% | 2,700 |
| 2009/07/29 | 946.7 | 946.7 | 946.7 | 946.7 | +3.4 | +0.4% | 900 |
| 2009/07/28 | 946.7 | 946.7 | 943.3 | 943.3 | -10 | -1% | 1,200 |
| 2009/07/27 | 956.7 | 956.7 | 950 | 953.3 | +3.3 | +0.3% | 1,200 |
| 2009/07/24 | 946.7 | 950 | 946.7 | 950 | +3.3 | +0.3% | 2,100 |
| 2009/07/23 | 943.3 | 966.7 | 943.3 | 946.7 | -6.6 | -0.7% | 2,700 |
| 2009/07/22 | 936.7 | 975 | 936.7 | 953.3 | +30 | +3.2% | 8,700 |
| 2009/07/21 | 920 | 933.3 | 918.3 | 923.3 | +20 | +2.2% | 7,500 |
| 2009/07/17 | 911.7 | 913.3 | 893.3 | 903.3 | +11.6 | +1.3% | 3,000 |
| 2009/07/16 | 891.7 | 891.7 | 891.7 | 891.7 | -8.3 | -0.9% | 600 |
| 2009/07/15 | 898.3 | 900 | 890 | 900 | +1.7 | +0.2% | 3,000 |
| 2009/07/14 | 900 | 913.3 | 890 | 898.3 | -1.7 | -0.2% | 2,400 |
| 2009/07/13 | 926.7 | 928.3 | 893.3 | 900 | -11.7 | -1.3% | 9,600 |
| 2009/07/10 | 910 | 916.7 | 910 | 911.7 | +1.7 | +0.2% | 3,900 |
| 2009/07/09 | 903.3 | 910 | 900 | 910 | +1.7 | +0.2% | 1,800 |
| 2009/07/08 | 911.7 | 911.7 | 900 | 908.3 | -10 | -1.1% | 4,200 |
3701～
3750
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% | 11.27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% | 15.73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
