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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 5,120 | 5,200 | 5,120 | 5,180 | +80 | +1.6% | 29,900 |
| 2017/03/31 | 5,050 | 5,250 | 5,040 | 5,100 | +100 | +2% | 58,100 |
| 2017/03/30 | 5,070 | 5,100 | 4,995 | 5,000 | -60 | -1.2% | 37,700 |
| 2017/03/29 | 5,000 | 5,070 | 4,985 | 5,060 | +60 | +1.2% | 20,300 |
| 2017/03/28 | 4,970 | 5,020 | 4,970 | 5,000 | +40 | +0.8% | 24,900 |
| 2017/03/27 | 4,990 | 5,020 | 4,960 | 4,960 | -110 | -2.2% | 20,200 |
| 2017/03/24 | 4,965 | 5,080 | 4,960 | 5,070 | +105 | +2.1% | 19,800 |
| 2017/03/23 | 4,990 | 4,995 | 4,945 | 4,965 | -25 | -0.5% | 13,200 |
| 2017/03/22 | 5,030 | 5,030 | 4,980 | 4,990 | -60 | -1.2% | 15,800 |
| 2017/03/21 | 5,020 | 5,070 | 5,010 | 5,050 | +30 | +0.6% | 14,700 |
| 2017/03/17 | 5,010 | 5,060 | 4,965 | 5,020 | ±0 | ±0% | 35,300 |
| 2017/03/16 | 5,060 | 5,070 | 4,965 | 5,020 | -90 | -1.8% | 58,100 |
| 2017/03/15 | 5,200 | 5,210 | 5,110 | 5,110 | -130 | -2.5% | 35,900 |
| 2017/03/14 | 5,140 | 5,280 | 5,110 | 5,240 | +70 | +1.4% | 38,600 |
| 2017/03/13 | 5,150 | 5,200 | 5,120 | 5,170 | +20 | +0.4% | 27,900 |
| 2017/03/10 | 5,210 | 5,250 | 5,120 | 5,150 | -30 | -0.6% | 51,100 |
| 2017/03/09 | 5,150 | 5,360 | 5,140 | 5,180 | +10 | +0.2% | 108,500 |
| 2017/03/08 | 4,980 | 5,180 | 4,975 | 5,170 | +320 | +6.6% | 157,900 |
| 2017/03/07 | 4,750 | 4,960 | 4,745 | 4,850 | +195 | +4.2% | 128,700 |
| 2017/03/06 | 4,600 | 4,670 | 4,575 | 4,655 | +65 | +1.4% | 38,000 |
| 2017/03/03 | 4,560 | 4,605 | 4,560 | 4,590 | ±0 | ±0% | 25,200 |
| 2017/03/02 | 4,565 | 4,605 | 4,540 | 4,590 | +25 | +0.5% | 32,700 |
| 2017/03/01 | 4,560 | 4,580 | 4,515 | 4,565 | -15 | -0.3% | 18,300 |
| 2017/02/28 | 4,600 | 4,625 | 4,575 | 4,580 | -20 | -0.4% | 35,600 |
| 2017/02/27 | 4,630 | 4,635 | 4,585 | 4,600 | -20 | -0.4% | 27,500 |
| 2017/02/24 | 4,595 | 4,650 | 4,565 | 4,620 | +55 | +1.2% | 50,900 |
| 2017/02/23 | 4,535 | 4,600 | 4,535 | 4,565 | +35 | +0.8% | 68,300 |
| 2017/02/22 | 4,580 | 4,580 | 4,505 | 4,530 | -10 | -0.2% | 42,500 |
| 2017/02/21 | 4,470 | 4,585 | 4,470 | 4,540 | +80 | +1.8% | 65,800 |
| 2017/02/20 | 4,580 | 4,580 | 4,360 | 4,460 | -120 | -2.6% | 84,400 |
| 2017/02/17 | 4,500 | 4,600 | 4,485 | 4,580 | +80 | +1.8% | 89,200 |
| 2017/02/16 | 4,410 | 4,500 | 4,410 | 4,500 | +85 | +1.9% | 65,600 |
| 2017/02/15 | 4,355 | 4,425 | 4,350 | 4,415 | +65 | +1.5% | 91,100 |
| 2017/02/14 | 4,250 | 4,365 | 4,245 | 4,350 | +165 | +3.9% | 132,500 |
| 2017/02/13 | 4,110 | 4,205 | 4,110 | 4,185 | +85 | +2.1% | 69,700 |
| 2017/02/10 | 4,030 | 4,105 | 4,030 | 4,100 | +80 | +2% | 43,500 |
| 2017/02/09 | 4,030 | 4,030 | 4,000 | 4,020 | ±0 | ±0% | 10,600 |
| 2017/02/08 | 4,000 | 4,040 | 4,000 | 4,020 | +10 | +0.2% | 24,100 |
| 2017/02/07 | 4,010 | 4,015 | 3,990 | 4,010 | -5 | -0.1% | 19,200 |
| 2017/02/06 | 4,020 | 4,025 | 3,995 | 4,015 | ±0 | ±0% | 41,900 |
| 2017/02/03 | 4,035 | 4,055 | 4,000 | 4,015 | -10 | -0.2% | 29,300 |
| 2017/02/02 | 4,090 | 4,090 | 4,020 | 4,025 | -65 | -1.6% | 27,700 |
| 2017/02/01 | 4,095 | 4,105 | 4,070 | 4,090 | -5 | -0.1% | 24,300 |
| 2017/01/31 | 4,105 | 4,120 | 4,075 | 4,095 | -10 | -0.2% | 27,000 |
| 2017/01/30 | 4,065 | 4,135 | 4,050 | 4,105 | +40 | +1% | 59,100 |
| 2017/01/27 | 4,040 | 4,075 | 4,035 | 4,065 | +35 | +0.9% | 30,500 |
| 2017/01/26 | 4,020 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 36,500 |
| 2017/01/25 | 4,040 | 4,055 | 4,010 | 4,015 | -5 | -0.1% | 36,400 |
| 2017/01/24 | 4,050 | 4,055 | 4,015 | 4,020 | -35 | -0.9% | 27,900 |
| 2017/01/23 | 4,050 | 4,065 | 4,015 | 4,055 | +25 | +0.6% | 39,600 |
2051～
2100
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
