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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 7,040 | 7,200 | 7,040 | 7,130 | +130 | +1.9% | 36,500 |
| 2017/08/25 | 6,950 | 7,030 | 6,900 | 7,000 | +140 | +2% | 37,100 |
| 2017/08/24 | 6,810 | 6,920 | 6,710 | 6,860 | +60 | +0.9% | 33,500 |
| 2017/08/23 | 6,920 | 7,080 | 6,800 | 6,800 | -90 | -1.3% | 51,300 |
| 2017/08/22 | 6,860 | 7,020 | 6,770 | 6,890 | -60 | -0.9% | 54,300 |
| 2017/08/21 | 6,870 | 6,980 | 6,660 | 6,950 | -20 | -0.3% | 83,200 |
| 2017/08/18 | 6,850 | 7,100 | 6,830 | 6,970 | +210 | +3.1% | 97,900 |
| 2017/08/17 | 6,670 | 6,850 | 6,660 | 6,760 | +20 | +0.3% | 52,100 |
| 2017/08/16 | 6,340 | 6,780 | 6,340 | 6,740 | +440 | +7% | 121,500 |
| 2017/08/15 | 6,400 | 6,400 | 6,090 | 6,300 | +100 | +1.6% | 91,400 |
| 2017/08/14 | 5,850 | 6,270 | 5,720 | 6,200 | +360 | +6.2% | 150,700 |
| 2017/08/10 | 5,800 | 5,840 | 5,770 | 5,840 | ±0 | ±0% | 17,100 |
| 2017/08/09 | 5,740 | 5,840 | 5,690 | 5,840 | +120 | +2.1% | 21,400 |
| 2017/08/08 | 5,790 | 5,800 | 5,710 | 5,720 | -90 | -1.5% | 12,900 |
| 2017/08/07 | 5,820 | 5,830 | 5,790 | 5,810 | +20 | +0.3% | 7,100 |
| 2017/08/04 | 5,740 | 5,800 | 5,720 | 5,790 | +50 | +0.9% | 9,300 |
| 2017/08/03 | 5,750 | 5,750 | 5,680 | 5,740 | -10 | -0.2% | 9,200 |
| 2017/08/02 | 5,760 | 5,760 | 5,720 | 5,750 | +10 | +0.2% | 7,700 |
| 2017/08/01 | 5,760 | 5,790 | 5,700 | 5,740 | -20 | -0.3% | 14,000 |
| 2017/07/31 | 5,680 | 5,780 | 5,650 | 5,760 | +30 | +0.5% | 16,300 |
| 2017/07/28 | 5,770 | 5,800 | 5,710 | 5,730 | -40 | -0.7% | 17,700 |
| 2017/07/27 | 5,760 | 5,830 | 5,720 | 5,770 | -30 | -0.5% | 23,800 |
| 2017/07/26 | 5,770 | 5,840 | 5,710 | 5,800 | +20 | +0.3% | 24,200 |
| 2017/07/25 | 5,800 | 5,800 | 5,640 | 5,780 | -60 | -1% | 32,100 |
| 2017/07/24 | 5,490 | 5,850 | 5,480 | 5,840 | +350 | +6.4% | 74,600 |
| 2017/07/21 | 5,460 | 5,510 | 5,420 | 5,490 | +20 | +0.4% | 19,900 |
| 2017/07/20 | 5,530 | 5,560 | 5,460 | 5,470 | -60 | -1.1% | 25,000 |
| 2017/07/19 | 5,610 | 5,620 | 5,520 | 5,530 | -50 | -0.9% | 29,700 |
| 2017/07/18 | 5,520 | 5,610 | 5,500 | 5,580 | +50 | +0.9% | 33,800 |
| 2017/07/14 | 5,530 | 5,540 | 5,490 | 5,530 | -10 | -0.2% | 16,500 |
| 2017/07/13 | 5,570 | 5,570 | 5,530 | 5,540 | -20 | -0.4% | 15,600 |
| 2017/07/12 | 5,680 | 5,680 | 5,550 | 5,560 | -110 | -1.9% | 24,000 |
| 2017/07/11 | 5,590 | 5,680 | 5,570 | 5,670 | +70 | +1.3% | 13,700 |
| 2017/07/10 | 5,660 | 5,660 | 5,590 | 5,600 | ±0 | ±0% | 15,900 |
| 2017/07/07 | 5,640 | 5,660 | 5,590 | 5,600 | -40 | -0.7% | 12,200 |
| 2017/07/06 | 5,650 | 5,720 | 5,630 | 5,640 | -20 | -0.4% | 13,500 |
| 2017/07/05 | 5,600 | 5,670 | 5,560 | 5,660 | +20 | +0.4% | 26,800 |
| 2017/07/04 | 5,750 | 5,750 | 5,640 | 5,640 | -100 | -1.7% | 33,200 |
| 2017/07/03 | 5,780 | 5,830 | 5,690 | 5,740 | ±0 | ±0% | 32,200 |
| 2017/06/30 | 5,700 | 5,740 | 5,660 | 5,740 | -20 | -0.3% | 18,500 |
| 2017/06/29 | 5,640 | 5,780 | 5,630 | 5,760 | +120 | +2.1% | 32,000 |
| 2017/06/28 | 5,750 | 5,780 | 5,640 | 5,640 | -200 | -3.4% | 142,900 |
| 2017/06/27 | 5,930 | 5,950 | 5,830 | 5,840 | -100 | -1.7% | 141,900 |
| 2017/06/26 | 5,840 | 5,950 | 5,820 | 5,940 | +90 | +1.5% | 42,000 |
| 2017/06/23 | 5,820 | 5,890 | 5,780 | 5,850 | -40 | -0.7% | 61,100 |
| 2017/06/22 | 5,840 | 5,910 | 5,810 | 5,890 | +40 | +0.7% | 30,100 |
| 2017/06/21 | 5,940 | 5,940 | 5,850 | 5,850 | -50 | -0.8% | 54,400 |
| 2017/06/20 | 5,870 | 5,920 | 5,820 | 5,900 | +120 | +2.1% | 33,300 |
| 2017/06/19 | 5,750 | 5,830 | 5,720 | 5,780 | +60 | +1% | 21,700 |
| 2017/06/16 | 5,840 | 5,890 | 5,670 | 5,720 | -180 | -3.1% | 67,200 |
1951～
2000
件表示中 / 4261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 | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 |
| コメリ | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35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 |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
