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 |
|---|---|---|---|---|---|---|---|
| 2022/02/07 | 6,440 | 6,440 | 6,280 | 6,280 | -160 | -2.5% | 41,100 |
| 2022/02/04 | 6,370 | 6,440 | 6,240 | 6,440 | +130 | +2.1% | 52,600 |
| 2022/02/03 | 6,450 | 6,450 | 6,280 | 6,310 | -150 | -2.3% | 40,800 |
| 2022/02/02 | 6,340 | 6,460 | 6,320 | 6,460 | +250 | +4% | 40,400 |
| 2022/02/01 | 6,290 | 6,340 | 6,200 | 6,210 | +20 | +0.3% | 50,300 |
| 2022/01/31 | 6,180 | 6,240 | 6,150 | 6,190 | +40 | +0.7% | 42,500 |
| 2022/01/28 | 6,050 | 6,150 | 6,010 | 6,150 | +160 | +2.7% | 142,700 |
| 2022/01/27 | 6,270 | 6,280 | 5,990 | 5,990 | -210 | -3.4% | 103,400 |
| 2022/01/26 | 6,160 | 6,280 | 6,140 | 6,200 | +30 | +0.5% | 48,500 |
| 2022/01/25 | 6,290 | 6,290 | 6,160 | 6,170 | -20 | -0.3% | 80,400 |
| 2022/01/24 | 6,180 | 6,200 | 6,010 | 6,190 | +30 | +0.5% | 51,200 |
| 2022/01/21 | 6,000 | 6,160 | 5,990 | 6,160 | +20 | +0.3% | 72,900 |
| 2022/01/20 | 6,150 | 6,180 | 6,050 | 6,140 | +90 | +1.5% | 65,300 |
| 2022/01/19 | 6,130 | 6,240 | 6,020 | 6,050 | -150 | -2.4% | 87,700 |
| 2022/01/18 | 6,120 | 6,290 | 6,100 | 6,200 | +50 | +0.8% | 56,600 |
| 2022/01/17 | 6,120 | 6,240 | 6,120 | 6,150 | +30 | +0.5% | 42,200 |
| 2022/01/14 | 6,070 | 6,150 | 6,000 | 6,120 | +50 | +0.8% | 75,900 |
| 2022/01/13 | 6,280 | 6,280 | 6,070 | 6,070 | -300 | -4.7% | 80,300 |
| 2022/01/12 | 6,210 | 6,450 | 6,210 | 6,370 | +180 | +2.9% | 72,300 |
| 2022/01/11 | 6,160 | 6,220 | 6,100 | 6,190 | -10 | -0.2% | 70,500 |
| 2022/01/07 | 6,280 | 6,360 | 6,170 | 6,200 | +20 | +0.3% | 116,100 |
| 2022/01/06 | 6,300 | 6,340 | 6,090 | 6,180 | -290 | -4.5% | 171,700 |
| 2022/01/05 | 6,640 | 6,650 | 6,430 | 6,470 | -290 | -4.3% | 134,500 |
| 2022/01/04 | 6,700 | 6,770 | 6,650 | 6,760 | +10 | +0.1% | 50,200 |
| 2021/12/30 | 6,610 | 6,770 | 6,550 | 6,750 | +20 | +0.3% | 75,900 |
| 2021/12/29 | 6,640 | 6,730 | 6,560 | 6,730 | -30 | -0.4% | 150,300 |
| 2021/12/28 | 6,670 | 6,860 | 6,670 | 6,760 | +60 | +0.9% | 241,900 |
| 2021/12/27 | 6,860 | 6,860 | 6,640 | 6,700 | -130 | -1.9% | 158,600 |
| 2021/12/24 | 6,950 | 6,970 | 6,810 | 6,830 | -30 | -0.4% | 105,100 |
| 2021/12/23 | 6,820 | 6,910 | 6,780 | 6,860 | +10 | +0.1% | 88,900 |
| 2021/12/22 | 6,890 | 6,910 | 6,760 | 6,850 | +110 | +1.6% | 81,800 |
| 2021/12/21 | 6,600 | 6,820 | 6,500 | 6,740 | +330 | +5.1% | 145,500 |
| 2021/12/20 | 6,530 | 6,660 | 6,380 | 6,410 | -100 | -1.5% | 116,800 |
| 2021/12/17 | 6,700 | 6,700 | 6,460 | 6,510 | -280 | -4.1% | 278,000 |
| 2021/12/16 | 6,840 | 6,860 | 6,690 | 6,790 | -50 | -0.7% | 115,600 |
| 2021/12/15 | 6,830 | 6,980 | 6,780 | 6,840 | -70 | -1% | 58,500 |
| 2021/12/14 | 7,050 | 7,050 | 6,860 | 6,910 | -140 | -2% | 79,700 |
| 2021/12/13 | 7,100 | 7,190 | 7,030 | 7,050 | -50 | -0.7% | 62,700 |
| 2021/12/10 | 7,200 | 7,200 | 7,070 | 7,100 | -90 | -1.3% | 94,300 |
| 2021/12/09 | 7,310 | 7,430 | 7,150 | 7,190 | -190 | -2.6% | 65,400 |
| 2021/12/08 | 7,390 | 7,400 | 7,230 | 7,380 | +50 | +0.7% | 38,200 |
| 2021/12/07 | 7,350 | 7,350 | 7,210 | 7,330 | +180 | +2.5% | 44,600 |
| 2021/12/06 | 7,190 | 7,200 | 7,020 | 7,150 | -80 | -1.1% | 50,100 |
| 2021/12/03 | 7,060 | 7,260 | 7,040 | 7,230 | +220 | +3.1% | 79,800 |
| 2021/12/02 | 7,160 | 7,180 | 6,980 | 7,010 | -200 | -2.8% | 65,600 |
| 2021/12/01 | 7,150 | 7,270 | 7,010 | 7,210 | -40 | -0.6% | 63,100 |
| 2021/11/30 | 7,300 | 7,470 | 7,240 | 7,250 | +130 | +1.8% | 82,000 |
| 2021/11/29 | 7,280 | 7,440 | 7,120 | 7,120 | -310 | -4.2% | 96,100 |
| 2021/11/26 | 7,510 | 7,510 | 7,310 | 7,430 | -80 | -1.1% | 62,400 |
| 2021/11/25 | 7,510 | 7,550 | 7,390 | 7,510 | +10 | +0.1% | 41,400 |
801～
850
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
