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 |
|---|---|---|---|---|---|---|---|
| 2022/04/21 | 5,250 | 5,290 | 5,210 | 5,270 | -70 | -1.3% | 109,100 |
| 2022/04/20 | 5,310 | 5,420 | 5,290 | 5,340 | +50 | +0.9% | 75,600 |
| 2022/04/19 | 5,400 | 5,400 | 5,280 | 5,290 | -130 | -2.4% | 69,600 |
| 2022/04/18 | 5,500 | 5,530 | 5,390 | 5,420 | -150 | -2.7% | 42,900 |
| 2022/04/15 | 5,540 | 5,630 | 5,530 | 5,570 | -70 | -1.2% | 42,400 |
| 2022/04/14 | 5,550 | 5,680 | 5,500 | 5,640 | +40 | +0.7% | 57,200 |
| 2022/04/13 | 5,650 | 5,720 | 5,590 | 5,600 | -90 | -1.6% | 60,100 |
| 2022/04/12 | 5,700 | 5,800 | 5,680 | 5,690 | -40 | -0.7% | 57,100 |
| 2022/04/11 | 5,810 | 5,850 | 5,720 | 5,730 | -40 | -0.7% | 38,700 |
| 2022/04/08 | 5,750 | 5,800 | 5,690 | 5,770 | +70 | +1.2% | 54,300 |
| 2022/04/07 | 5,730 | 5,750 | 5,610 | 5,700 | -90 | -1.6% | 43,900 |
| 2022/04/06 | 5,770 | 5,810 | 5,700 | 5,790 | -70 | -1.2% | 51,600 |
| 2022/04/05 | 5,900 | 5,920 | 5,820 | 5,860 | +50 | +0.9% | 48,300 |
| 2022/04/04 | 5,900 | 5,900 | 5,770 | 5,810 | -10 | -0.2% | 43,500 |
| 2022/04/01 | 5,890 | 5,890 | 5,790 | 5,820 | ±0 | ±0% | 48,400 |
| 2022/03/31 | 5,750 | 5,850 | 5,680 | 5,820 | +20 | +0.3% | 87,400 |
| 2022/03/30 | 5,750 | 5,830 | 5,700 | 5,800 | +230 | +4.1% | 84,100 |
| 2022/03/29 | 5,580 | 5,610 | 5,530 | 5,570 | -40 | -0.7% | 71,000 |
| 2022/03/28 | 5,670 | 5,670 | 5,570 | 5,610 | -70 | -1.2% | 36,500 |
| 2022/03/25 | 5,700 | 5,750 | 5,630 | 5,680 | ±0 | ±0% | 39,600 |
| 2022/03/24 | 5,610 | 5,690 | 5,560 | 5,680 | -10 | -0.2% | 52,500 |
| 2022/03/23 | 5,640 | 5,750 | 5,590 | 5,690 | +130 | +2.3% | 89,700 |
| 2022/03/22 | 5,700 | 5,700 | 5,540 | 5,560 | -140 | -2.5% | 107,100 |
| 2022/03/18 | 5,810 | 5,820 | 5,660 | 5,700 | -110 | -1.9% | 80,700 |
| 2022/03/17 | 5,810 | 5,840 | 5,690 | 5,810 | +150 | +2.7% | 126,700 |
| 2022/03/16 | 5,600 | 5,690 | 5,550 | 5,660 | +240 | +4.4% | 100,500 |
| 2022/03/15 | 5,350 | 5,490 | 5,330 | 5,420 | +180 | +3.4% | 87,400 |
| 2022/03/14 | 5,080 | 5,320 | 5,070 | 5,240 | +200 | +4% | 99,900 |
| 2022/03/11 | 5,280 | 5,330 | 5,030 | 5,040 | -430 | -7.9% | 178,600 |
| 2022/03/10 | 5,490 | 5,530 | 5,420 | 5,470 | +190 | +3.6% | 96,600 |
| 2022/03/09 | 5,320 | 5,410 | 5,260 | 5,280 | -130 | -2.4% | 102,900 |
| 2022/03/08 | 5,390 | 5,550 | 5,270 | 5,410 | -60 | -1.1% | 105,600 |
| 2022/03/07 | 5,650 | 5,650 | 5,430 | 5,470 | -380 | -6.5% | 117,400 |
| 2022/03/04 | 6,000 | 6,000 | 5,770 | 5,850 | -230 | -3.8% | 152,300 |
| 2022/03/03 | 6,220 | 6,220 | 6,060 | 6,080 | -110 | -1.8% | 74,300 |
| 2022/03/02 | 6,300 | 6,340 | 6,140 | 6,190 | -200 | -3.1% | 59,600 |
| 2022/03/01 | 6,450 | 6,460 | 6,340 | 6,390 | +20 | +0.3% | 58,000 |
| 2022/02/28 | 6,540 | 6,550 | 6,320 | 6,370 | -150 | -2.3% | 66,800 |
| 2022/02/25 | 6,370 | 6,530 | 6,370 | 6,520 | +170 | +2.7% | 54,600 |
| 2022/02/24 | 6,400 | 6,400 | 6,230 | 6,350 | -110 | -1.7% | 81,600 |
| 2022/02/22 | 6,550 | 6,650 | 6,440 | 6,460 | -180 | -2.7% | 61,100 |
| 2022/02/21 | 6,560 | 6,680 | 6,520 | 6,640 | -20 | -0.3% | 40,100 |
| 2022/02/18 | 6,750 | 6,750 | 6,590 | 6,660 | -70 | -1% | 58,900 |
| 2022/02/17 | 6,680 | 6,780 | 6,630 | 6,730 | +70 | +1.1% | 65,400 |
| 2022/02/16 | 6,830 | 6,830 | 6,560 | 6,660 | -130 | -1.9% | 89,400 |
| 2022/02/15 | 6,790 | 6,840 | 6,660 | 6,790 | +50 | +0.7% | 86,600 |
| 2022/02/14 | 6,680 | 6,810 | 6,680 | 6,740 | +310 | +4.8% | 175,800 |
| 2022/02/10 | 6,430 | 6,480 | 6,300 | 6,430 | +80 | +1.3% | 61,300 |
| 2022/02/09 | 6,350 | 6,430 | 6,310 | 6,350 | -50 | -0.8% | 37,800 |
| 2022/02/08 | 6,300 | 6,410 | 6,300 | 6,400 | +120 | +1.9% | 34,500 |
751～
800
件表示中 / 4194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 |
| アスクル | 151,300円 | +1.8% | -17.9% | 2.51% | 16.68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 | 290,900円 | +4.1% | +19.0% | 3.09% | 10.86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 |
| 平和堂 | 269,000円 | +2.5% | +6.6% | 2.45% | 12.45倍 | 0.71倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ネクステージ | 167,100円 | +4.9% | +16.9% | 2.03% | 14.18倍 | 1.85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
