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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 6,650 | 6,680 | 6,480 | 6,640 | +20 | +0.3% | 145,200 |
| 2023/02/13 | 6,670 | 6,770 | 6,570 | 6,620 | +100 | +1.5% | 201,700 |
| 2023/02/10 | 6,420 | 6,560 | 6,390 | 6,520 | +110 | +1.7% | 93,900 |
| 2023/02/09 | 6,320 | 6,450 | 6,320 | 6,410 | +60 | +0.9% | 44,900 |
| 2023/02/08 | 6,420 | 6,420 | 6,290 | 6,350 | -100 | -1.6% | 91,000 |
| 2023/02/07 | 6,490 | 6,500 | 6,410 | 6,450 | -10 | -0.2% | 26,600 |
| 2023/02/06 | 6,450 | 6,490 | 6,420 | 6,460 | +30 | +0.5% | 22,100 |
| 2023/02/03 | 6,430 | 6,490 | 6,430 | 6,430 | -30 | -0.5% | 23,600 |
| 2023/02/02 | 6,470 | 6,530 | 6,420 | 6,460 | -30 | -0.5% | 35,200 |
| 2023/02/01 | 6,530 | 6,560 | 6,470 | 6,490 | -10 | -0.2% | 38,600 |
| 2023/01/31 | 6,480 | 6,540 | 6,440 | 6,500 | +50 | +0.8% | 45,900 |
| 2023/01/30 | 6,420 | 6,470 | 6,390 | 6,450 | +30 | +0.5% | 39,600 |
| 2023/01/27 | 6,410 | 6,440 | 6,380 | 6,420 | -10 | -0.2% | 32,500 |
| 2023/01/26 | 6,500 | 6,510 | 6,390 | 6,430 | -50 | -0.8% | 33,700 |
| 2023/01/25 | 6,430 | 6,510 | 6,370 | 6,480 | ±0 | ±0% | 55,100 |
| 2023/01/24 | 6,640 | 6,640 | 6,410 | 6,480 | -160 | -2.4% | 68,300 |
| 2023/01/23 | 6,600 | 6,640 | 6,550 | 6,640 | +90 | +1.4% | 63,000 |
| 2023/01/20 | 6,520 | 6,570 | 6,470 | 6,550 | +60 | +0.9% | 46,800 |
| 2023/01/19 | 6,420 | 6,500 | 6,420 | 6,490 | +10 | +0.2% | 27,300 |
| 2023/01/18 | 6,450 | 6,530 | 6,420 | 6,480 | +70 | +1.1% | 45,500 |
| 2023/01/17 | 6,280 | 6,430 | 6,280 | 6,410 | +100 | +1.6% | 50,300 |
| 2023/01/16 | 6,350 | 6,400 | 6,280 | 6,310 | -40 | -0.6% | 49,800 |
| 2023/01/13 | 6,320 | 6,370 | 6,300 | 6,350 | +30 | +0.5% | 31,100 |
| 2023/01/12 | 6,460 | 6,460 | 6,310 | 6,320 | -140 | -2.2% | 48,900 |
| 2023/01/11 | 6,480 | 6,500 | 6,410 | 6,460 | +20 | +0.3% | 48,600 |
| 2023/01/10 | 6,410 | 6,480 | 6,400 | 6,440 | +50 | +0.8% | 55,200 |
| 2023/01/06 | 6,380 | 6,440 | 6,340 | 6,390 | +10 | +0.2% | 35,900 |
| 2023/01/05 | 6,380 | 6,400 | 6,300 | 6,380 | ±0 | ±0% | 53,100 |
| 2023/01/04 | 6,540 | 6,540 | 6,380 | 6,380 | -160 | -2.4% | 84,900 |
| 2022/12/30 | 6,500 | 6,600 | 6,450 | 6,540 | +120 | +1.9% | 164,800 |
| 2022/12/29 | 6,280 | 6,430 | 6,210 | 6,420 | +140 | +2.2% | 254,900 |
| 2022/12/28 | 6,350 | 6,380 | 6,280 | 6,280 | -70 | -1.1% | 306,200 |
| 2022/12/27 | 6,380 | 6,390 | 6,270 | 6,350 | +40 | +0.6% | 133,900 |
| 2022/12/26 | 6,290 | 6,340 | 6,230 | 6,310 | +40 | +0.6% | 178,100 |
| 2022/12/23 | 6,340 | 6,410 | 6,270 | 6,270 | -150 | -2.3% | 122,800 |
| 2022/12/22 | 6,310 | 6,430 | 6,300 | 6,420 | +100 | +1.6% | 141,500 |
| 2022/12/21 | 6,250 | 6,330 | 6,180 | 6,320 | +70 | +1.1% | 93,100 |
| 2022/12/20 | 6,350 | 6,370 | 6,120 | 6,250 | -100 | -1.6% | 188,100 |
| 2022/12/19 | 6,300 | 6,360 | 6,250 | 6,350 | +10 | +0.2% | 88,500 |
| 2022/12/16 | 6,270 | 6,370 | 6,260 | 6,340 | +40 | +0.6% | 102,400 |
| 2022/12/15 | 6,340 | 6,390 | 6,300 | 6,300 | -30 | -0.5% | 86,000 |
| 2022/12/14 | 6,500 | 6,510 | 6,280 | 6,330 | -110 | -1.7% | 133,800 |
| 2022/12/13 | 6,410 | 6,540 | 6,380 | 6,440 | +30 | +0.5% | 142,600 |
| 2022/12/12 | 6,780 | 6,790 | 6,410 | 6,410 | -530 | -7.6% | 403,500 |
| 2022/12/09 | 6,800 | 6,970 | 6,800 | 6,940 | +120 | +1.8% | 154,000 |
| 2022/12/08 | 6,840 | 6,860 | 6,760 | 6,820 | -40 | -0.6% | 46,500 |
| 2022/12/07 | 6,750 | 6,880 | 6,740 | 6,860 | +30 | +0.4% | 52,000 |
| 2022/12/06 | 6,810 | 6,860 | 6,790 | 6,830 | -70 | -1% | 63,900 |
| 2022/12/05 | 6,800 | 6,900 | 6,770 | 6,900 | +90 | +1.3% | 52,100 |
| 2022/12/02 | 6,980 | 6,980 | 6,800 | 6,810 | -130 | -1.9% | 202,000 |
551～
600
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 | 360,500円 | +13.4% | +11.1% | 1.00% | 21.96倍 | 3.70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 | 725,000円 | +6.8% | +5.0% | 1.71% | 12.15倍 | 1.38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 | 92,800円 | +10.3% | +5.9% | 1.72% | 44.87倍 | 4.62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 | 151,500円 | +1.8% | -17.9% | 2.51% | 16.71倍 | 1.86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 | 290,500円 | +4.1% | +19.0% | 3.10% | 10.84倍 | 1.75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
