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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,945 | 4,030 | 3,940 | 4,030 | +85 | +2.2% | 189,500 |
| 2025/07/31 | 3,950 | 3,970 | 3,915 | 3,945 | ±0 | ±0% | 159,400 |
| 2025/07/30 | 3,880 | 3,950 | 3,880 | 3,945 | +40 | +1% | 141,200 |
| 2025/07/29 | 3,915 | 3,920 | 3,860 | 3,905 | -20 | -0.5% | 146,700 |
| 2025/07/28 | 3,890 | 3,965 | 3,880 | 3,925 | +40 | +1% | 167,500 |
| 2025/07/25 | 3,885 | 3,935 | 3,875 | 3,885 | ±0 | ±0% | 113,600 |
| 2025/07/24 | 3,900 | 3,920 | 3,865 | 3,885 | +15 | +0.4% | 127,500 |
| 2025/07/23 | 3,900 | 3,935 | 3,870 | 3,870 | +10 | +0.3% | 173,600 |
| 2025/07/22 | 3,870 | 3,930 | 3,835 | 3,860 | ±0 | ±0% | 132,200 |
| 2025/07/18 | 3,880 | 3,910 | 3,850 | 3,860 | -5 | -0.1% | 132,000 |
| 2025/07/17 | 3,845 | 3,875 | 3,820 | 3,865 | +20 | +0.5% | 87,900 |
| 2025/07/16 | 3,795 | 3,855 | 3,785 | 3,845 | +40 | +1.1% | 110,400 |
| 2025/07/15 | 3,850 | 3,875 | 3,800 | 3,805 | -15 | -0.4% | 143,400 |
| 2025/07/14 | 3,785 | 3,835 | 3,775 | 3,820 | +40 | +1.1% | 149,500 |
| 2025/07/11 | 3,735 | 3,795 | 3,730 | 3,780 | +35 | +0.9% | 100,800 |
| 2025/07/10 | 3,815 | 3,815 | 3,730 | 3,745 | -90 | -2.3% | 271,000 |
| 2025/07/09 | 3,810 | 3,865 | 3,805 | 3,835 | +20 | +0.5% | 86,500 |
| 2025/07/08 | 3,815 | 3,850 | 3,810 | 3,815 | -20 | -0.5% | 103,700 |
| 2025/07/07 | 3,800 | 3,855 | 3,800 | 3,835 | +40 | +1.1% | 109,200 |
| 2025/07/04 | 3,815 | 3,835 | 3,790 | 3,795 | -30 | -0.8% | 103,300 |
| 2025/07/03 | 3,955 | 3,970 | 3,820 | 3,825 | -115 | -2.9% | 208,500 |
| 2025/07/02 | 3,990 | 4,010 | 3,940 | 3,940 | -5 | -0.1% | 246,300 |
| 2025/07/01 | 3,970 | 4,045 | 3,930 | 3,945 | +35 | +0.9% | 425,400 |
| 2025/06/30 | 3,850 | 3,915 | 3,820 | 3,910 | +110 | +2.9% | 346,600 |
| 2025/06/27 | 3,820 | 3,870 | 3,760 | 3,800 | -35 | -0.9% | 791,400 |
| 2025/06/26 | 3,810 | 3,860 | 3,810 | 3,835 | +20 | +0.5% | 994,700 |
| 2025/06/25 | 3,850 | 3,850 | 3,800 | 3,815 | -15 | -0.4% | 340,700 |
| 2025/06/24 | 3,865 | 3,880 | 3,810 | 3,830 | -15 | -0.4% | 235,400 |
| 2025/06/23 | 3,810 | 3,880 | 3,795 | 3,845 | +35 | +0.9% | 269,100 |
| 2025/06/20 | 3,845 | 3,855 | 3,790 | 3,810 | ±0 | ±0% | 485,500 |
| 2025/06/19 | 3,805 | 3,845 | 3,800 | 3,810 | +15 | +0.4% | 256,700 |
| 2025/06/18 | 3,790 | 3,855 | 3,785 | 3,795 | -15 | -0.4% | 272,800 |
| 2025/06/17 | 3,845 | 3,855 | 3,790 | 3,810 | +10 | +0.3% | 228,000 |
| 2025/06/16 | 3,800 | 3,840 | 3,780 | 3,800 | -15 | -0.4% | 337,100 |
| 2025/06/13 | 3,880 | 3,895 | 3,795 | 3,815 | -65 | -1.7% | 347,600 |
| 2025/06/12 | 3,875 | 3,955 | 3,855 | 3,880 | -25 | -0.6% | 391,500 |
| 2025/06/11 | 3,730 | 3,930 | 3,720 | 3,905 | +235 | +6.4% | 882,400 |
| 2025/06/10 | 3,675 | 3,715 | 3,650 | 3,670 | +5 | +0.1% | 286,800 |
| 2025/06/09 | 3,760 | 3,760 | 3,610 | 3,665 | +85 | +2.4% | 569,800 |
| 2025/06/06 | 3,485 | 3,590 | 3,485 | 3,580 | +90 | +2.6% | 426,400 |
| 2025/06/05 | 3,510 | 3,530 | 3,465 | 3,490 | -55 | -1.6% | 467,300 |
| 2025/06/04 | 3,525 | 3,560 | 3,510 | 3,545 | ±0 | ±0% | 233,900 |
| 2025/06/03 | 3,575 | 3,585 | 3,545 | 3,545 | -30 | -0.8% | 201,300 |
| 2025/06/02 | 3,550 | 3,585 | 3,520 | 3,575 | -10 | -0.3% | 289,100 |
| 2025/05/30 | 3,560 | 3,590 | 3,535 | 3,585 | +30 | +0.8% | 283,800 |
| 2025/05/29 | 3,535 | 3,580 | 3,535 | 3,555 | +10 | +0.3% | 296,600 |
| 2025/05/28 | 3,535 | 3,565 | 3,500 | 3,545 | +5 | +0.1% | 207,400 |
| 2025/05/27 | 3,515 | 3,555 | 3,510 | 3,540 | +30 | +0.9% | 215,200 |
| 2025/05/26 | 3,465 | 3,520 | 3,465 | 3,510 | +30 | +0.9% | 283,800 |
| 2025/05/23 | 3,445 | 3,480 | 3,435 | 3,480 | +40 | +1.2% | 212,900 |
1～
50
件表示中 / 4247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 | 403,000円 | +13.4% | +11.1% | 0.89% | 24.55倍 | 4.14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 |
| コメリ | 320,000円 | +3.1% | +6.5% | 1.75% | 10.40倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 417,000円 | +3.4% | -16.5% | 0.48% | 48.74倍 | 2.74倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 壱番屋 | 98,700円 | +10.3% | +5.9% | 1.62% | 47.73倍 | 4.91倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| ネクステージ | 194,100円 | +11.3% | +34.2% | 1.75% | 14.03倍 | 2.15倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
