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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,630 | 3,710 | 3,595 | 3,690 | +70 | +1.9% | 297,400 |
| 2025/05/15 | 3,600 | 3,645 | 3,585 | 3,620 | -15 | -0.4% | 288,900 |
| 2025/05/14 | 3,580 | 3,635 | 3,535 | 3,635 | +5 | +0.1% | 272,700 |
| 2025/05/13 | 3,565 | 3,655 | 3,510 | 3,630 | +65 | +1.8% | 291,900 |
| 2025/05/12 | 3,540 | 3,565 | 3,495 | 3,565 | -45 | -1.2% | 454,500 |
| 2025/05/09 | 3,635 | 3,660 | 3,605 | 3,610 | -35 | -1% | 258,000 |
| 2025/05/08 | 3,705 | 3,705 | 3,640 | 3,645 | -40 | -1.1% | 197,900 |
| 2025/05/07 | 3,650 | 3,720 | 3,650 | 3,685 | +40 | +1.1% | 203,200 |
| 2025/05/02 | 3,700 | 3,700 | 3,625 | 3,645 | -40 | -1.1% | 178,200 |
| 2025/05/01 | 3,700 | 3,700 | 3,620 | 3,685 | -35 | -0.9% | 206,500 |
| 2025/04/30 | 3,735 | 3,750 | 3,700 | 3,720 | -10 | -0.3% | 137,900 |
| 2025/04/28 | 3,680 | 3,740 | 3,670 | 3,730 | +70 | +1.9% | 133,100 |
| 2025/04/25 | 3,690 | 3,695 | 3,625 | 3,660 | -75 | -2% | 265,600 |
| 2025/04/24 | 3,820 | 3,820 | 3,710 | 3,735 | -110 | -2.9% | 215,100 |
| 2025/04/23 | 3,790 | 3,845 | 3,785 | 3,845 | +55 | +1.5% | 247,900 |
| 2025/04/22 | 3,770 | 3,815 | 3,730 | 3,790 | +10 | +0.3% | 190,800 |
| 2025/04/21 | 3,705 | 3,790 | 3,695 | 3,780 | +75 | +2% | 255,700 |
| 2025/04/18 | 3,640 | 3,705 | 3,615 | 3,705 | +110 | +3.1% | 237,200 |
| 2025/04/17 | 3,660 | 3,675 | 3,560 | 3,595 | -45 | -1.2% | 165,500 |
| 2025/04/16 | 3,585 | 3,650 | 3,585 | 3,640 | +25 | +0.7% | 175,800 |
| 2025/04/15 | 3,600 | 3,630 | 3,595 | 3,615 | +35 | +1% | 170,200 |
| 2025/04/14 | 3,550 | 3,610 | 3,545 | 3,580 | +40 | +1.1% | 290,700 |
| 2025/04/11 | 3,390 | 3,550 | 3,385 | 3,540 | +110 | +3.2% | 461,300 |
| 2025/04/10 | 3,340 | 3,430 | 3,285 | 3,430 | +185 | +5.7% | 347,300 |
| 2025/04/09 | 3,205 | 3,265 | 3,180 | 3,245 | +10 | +0.3% | 220,600 |
| 2025/04/08 | 3,135 | 3,245 | 3,125 | 3,235 | +190 | +6.2% | 247,400 |
| 2025/04/07 | 3,055 | 3,140 | 2,960 | 3,045 | -190 | -5.9% | 453,400 |
| 2025/04/04 | 3,260 | 3,275 | 3,195 | 3,235 | -40 | -1.2% | 228,800 |
| 2025/04/03 | 3,230 | 3,295 | 3,175 | 3,275 | -5 | -0.2% | 302,500 |
| 2025/04/02 | 3,320 | 3,340 | 3,270 | 3,280 | -30 | -0.9% | 175,600 |
| 2025/04/01 | 3,390 | 3,405 | 3,310 | 3,310 | -75 | -2.2% | 231,500 |
| 2025/03/31 | 3,415 | 3,420 | 3,360 | 3,385 | -55 | -1.6% | 284,400 |
| 2025/03/28 | 3,420 | 3,450 | 3,410 | 3,440 | ±0 | ±0% | 160,400 |
| 2025/03/27 | 3,450 | 3,485 | 3,410 | 3,440 | ±0 | ±0% | 189,300 |
| 2025/03/26 | 3,420 | 3,470 | 3,420 | 3,440 | +30 | +0.9% | 227,800 |
| 2025/03/25 | 3,395 | 3,410 | 3,370 | 3,410 | +15 | +0.4% | 104,300 |
| 2025/03/24 | 3,415 | 3,415 | 3,360 | 3,395 | -25 | -0.7% | 134,600 |
| 2025/03/21 | 3,415 | 3,445 | 3,410 | 3,420 | -5 | -0.1% | 199,600 |
| 2025/03/19 | 3,425 | 3,435 | 3,395 | 3,425 | +25 | +0.7% | 151,800 |
| 2025/03/18 | 3,375 | 3,435 | 3,370 | 3,400 | +55 | +1.6% | 177,000 |
| 2025/03/17 | 3,415 | 3,425 | 3,345 | 3,345 | -105 | -3% | 251,300 |
| 2025/03/14 | 3,465 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 118,700 |
| 2025/03/13 | 3,465 | 3,505 | 3,450 | 3,475 | +15 | +0.4% | 272,100 |
| 2025/03/12 | 3,415 | 3,480 | 3,415 | 3,460 | +75 | +2.2% | 324,600 |
| 2025/03/11 | 3,345 | 3,400 | 3,320 | 3,385 | +45 | +1.3% | 299,400 |
| 2025/03/10 | 3,280 | 3,350 | 3,260 | 3,340 | +90 | +2.8% | 275,900 |
| 2025/03/07 | 3,230 | 3,285 | 3,210 | 3,250 | -10 | -0.3% | 196,000 |
| 2025/03/06 | 3,200 | 3,260 | 3,200 | 3,260 | +75 | +2.4% | 169,600 |
| 2025/03/05 | 3,210 | 3,220 | 3,175 | 3,185 | -25 | -0.8% | 192,600 |
| 2025/03/04 | 3,230 | 3,245 | 3,190 | 3,210 | -20 | -0.6% | 164,200 |
1～
50
件表示中 / 4193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 | 369,000円 | +13.4% | +11.1% | 0.98% | 22.48倍 | 3.79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 |
| ベルク | 721,000円 | +6.8% | +5.0% | 1.72% | 12.08倍 | 1.37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 |
| 壱番屋 | 93,700円 | +10.3% | +5.9% | 1.71% | 45.31倍 | 4.66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 |
| アスクル | 152,600円 | +1.8% | -17.9% | 2.49% | 16.83倍 | 1.87倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アダストリア | 289,400円 | +4.1% | +19.0% | 3.11% | 10.80倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
