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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 7,060 | 7,070 | 6,940 | 6,940 | -80 | -1.1% | 96,500 |
| 2022/11/30 | 7,190 | 7,190 | 7,010 | 7,020 | -200 | -2.8% | 95,400 |
| 2022/11/29 | 7,170 | 7,220 | 7,100 | 7,220 | +150 | +2.1% | 77,400 |
| 2022/11/28 | 7,200 | 7,200 | 7,020 | 7,070 | -210 | -2.9% | 101,700 |
| 2022/11/25 | 7,180 | 7,370 | 7,160 | 7,280 | +160 | +2.2% | 112,600 |
| 2022/11/24 | 7,150 | 7,210 | 7,110 | 7,120 | ±0 | ±0% | 70,600 |
| 2022/11/22 | 7,080 | 7,150 | 7,060 | 7,120 | +40 | +0.6% | 52,400 |
| 2022/11/21 | 6,920 | 7,090 | 6,920 | 7,080 | +80 | +1.1% | 57,400 |
| 2022/11/18 | 7,050 | 7,060 | 6,970 | 7,000 | -40 | -0.6% | 72,600 |
| 2022/11/17 | 7,050 | 7,140 | 6,990 | 7,040 | -40 | -0.6% | 81,600 |
| 2022/11/16 | 7,170 | 7,270 | 7,070 | 7,080 | -40 | -0.6% | 80,500 |
| 2022/11/15 | 7,090 | 7,150 | 7,050 | 7,120 | ±0 | ±0% | 78,400 |
| 2022/11/14 | 7,170 | 7,210 | 7,080 | 7,120 | -120 | -1.7% | 117,800 |
| 2022/11/11 | 6,950 | 7,390 | 6,820 | 7,240 | +590 | +8.9% | 424,000 |
| 2022/11/10 | 6,920 | 6,930 | 6,650 | 6,650 | -10 | -0.2% | 181,800 |
| 2022/11/09 | 6,790 | 6,800 | 6,580 | 6,660 | -90 | -1.3% | 109,800 |
| 2022/11/08 | 6,700 | 6,780 | 6,700 | 6,750 | +60 | +0.9% | 37,600 |
| 2022/11/07 | 6,690 | 6,740 | 6,650 | 6,690 | -50 | -0.7% | 39,000 |
| 2022/11/04 | 6,770 | 6,770 | 6,690 | 6,740 | -60 | -0.9% | 58,900 |
| 2022/11/02 | 6,780 | 6,840 | 6,760 | 6,800 | -30 | -0.4% | 32,100 |
| 2022/11/01 | 6,900 | 6,900 | 6,800 | 6,830 | +10 | +0.1% | 38,500 |
| 2022/10/31 | 6,820 | 6,830 | 6,700 | 6,820 | +60 | +0.9% | 53,500 |
| 2022/10/28 | 6,730 | 6,800 | 6,680 | 6,760 | +20 | +0.3% | 144,200 |
| 2022/10/27 | 6,640 | 6,750 | 6,630 | 6,740 | +90 | +1.4% | 45,800 |
| 2022/10/26 | 6,740 | 6,760 | 6,650 | 6,650 | -20 | -0.3% | 37,700 |
| 2022/10/25 | 6,700 | 6,760 | 6,670 | 6,670 | -60 | -0.9% | 41,400 |
| 2022/10/24 | 6,860 | 6,870 | 6,680 | 6,730 | -90 | -1.3% | 67,500 |
| 2022/10/21 | 6,890 | 6,890 | 6,800 | 6,820 | -80 | -1.2% | 44,100 |
| 2022/10/20 | 6,900 | 6,910 | 6,810 | 6,900 | +20 | +0.3% | 62,600 |
| 2022/10/19 | 7,070 | 7,070 | 6,870 | 6,880 | -150 | -2.1% | 70,300 |
| 2022/10/18 | 7,030 | 7,080 | 6,970 | 7,030 | +70 | +1% | 73,200 |
| 2022/10/17 | 7,160 | 7,190 | 6,960 | 6,960 | -270 | -3.7% | 122,800 |
| 2022/10/14 | 7,130 | 7,230 | 7,020 | 7,230 | +220 | +3.1% | 95,900 |
| 2022/10/13 | 7,110 | 7,210 | 7,000 | 7,010 | ±0 | ±0% | 107,100 |
| 2022/10/12 | 6,940 | 7,040 | 6,870 | 7,010 | +40 | +0.6% | 47,400 |
| 2022/10/11 | 6,930 | 6,980 | 6,830 | 6,970 | -10 | -0.1% | 65,000 |
| 2022/10/07 | 6,920 | 7,010 | 6,910 | 6,980 | -10 | -0.1% | 29,700 |
| 2022/10/06 | 6,940 | 7,050 | 6,920 | 6,990 | ±0 | ±0% | 44,200 |
| 2022/10/05 | 7,050 | 7,050 | 6,990 | 6,990 | +30 | +0.4% | 32,500 |
| 2022/10/04 | 6,980 | 6,990 | 6,930 | 6,960 | +70 | +1% | 35,300 |
| 2022/10/03 | 6,920 | 6,920 | 6,710 | 6,890 | -50 | -0.7% | 56,000 |
| 2022/09/30 | 6,990 | 7,050 | 6,880 | 6,940 | -140 | -2% | 54,800 |
| 2022/09/29 | 7,050 | 7,110 | 7,010 | 7,080 | +90 | +1.3% | 43,800 |
| 2022/09/28 | 7,030 | 7,030 | 6,860 | 6,990 | -10 | -0.1% | 69,000 |
| 2022/09/27 | 7,090 | 7,090 | 6,980 | 7,000 | -30 | -0.4% | 43,400 |
| 2022/09/26 | 6,990 | 7,090 | 6,990 | 7,030 | -50 | -0.7% | 44,400 |
| 2022/09/22 | 6,960 | 7,090 | 6,950 | 7,080 | +10 | +0.1% | 43,200 |
| 2022/09/21 | 7,030 | 7,090 | 6,980 | 7,070 | ±0 | ±0% | 55,800 |
| 2022/09/20 | 7,180 | 7,190 | 7,040 | 7,070 | -50 | -0.7% | 55,000 |
| 2022/09/16 | 7,150 | 7,190 | 7,090 | 7,120 | -60 | -0.8% | 38,800 |
601～
650
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 | 360,000円 | +13.4% | +11.1% | 1.00% | 21.93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 | 92,900円 | +10.3% | +5.9% | 1.72% | 44.92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 | 290,400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
