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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 3,600 | 3,675 | 3,575 | 3,615 | +15 | +0.4% | 206,200 |
| 2024/07/17 | 3,605 | 3,615 | 3,560 | 3,600 | +20 | +0.6% | 162,700 |
| 2024/07/16 | 3,650 | 3,650 | 3,560 | 3,580 | -50 | -1.4% | 229,100 |
| 2024/07/12 | 3,590 | 3,650 | 3,580 | 3,630 | +20 | +0.6% | 259,100 |
| 2024/07/11 | 3,570 | 3,610 | 3,540 | 3,610 | +10 | +0.3% | 351,000 |
| 2024/07/10 | 3,490 | 3,630 | 3,480 | 3,600 | +155 | +4.5% | 571,700 |
| 2024/07/09 | 3,440 | 3,465 | 3,415 | 3,445 | ±0 | ±0% | 141,700 |
| 2024/07/08 | 3,495 | 3,500 | 3,435 | 3,445 | -25 | -0.7% | 143,000 |
| 2024/07/05 | 3,490 | 3,505 | 3,455 | 3,470 | -20 | -0.6% | 151,900 |
| 2024/07/04 | 3,495 | 3,515 | 3,470 | 3,490 | +25 | +0.7% | 189,500 |
| 2024/07/03 | 3,490 | 3,505 | 3,450 | 3,465 | -65 | -1.8% | 243,100 |
| 2024/07/02 | 3,435 | 3,555 | 3,435 | 3,530 | +105 | +3.1% | 496,600 |
| 2024/07/01 | 3,440 | 3,460 | 3,405 | 3,425 | +30 | +0.9% | 250,900 |
| 2024/06/28 | 3,440 | 3,440 | 3,350 | 3,395 | -45 | -1.3% | 423,300 |
| 2024/06/27 | 3,405 | 3,455 | 3,385 | 3,440 | +15 | +0.4% | 896,700 |
| 2024/06/26 | 3,430 | 3,460 | 3,385 | 3,425 | -25 | -0.7% | 1,319,500 |
| 2024/06/25 | 3,405 | 3,475 | 3,395 | 3,450 | +85 | +2.5% | 534,200 |
| 2024/06/24 | 3,370 | 3,390 | 3,310 | 3,365 | +15 | +0.4% | 372,300 |
| 2024/06/21 | 3,340 | 3,390 | 3,340 | 3,350 | +5 | +0.1% | 355,500 |
| 2024/06/20 | 3,405 | 3,420 | 3,325 | 3,345 | -45 | -1.3% | 273,600 |
| 2024/06/19 | 3,380 | 3,395 | 3,340 | 3,390 | +10 | +0.3% | 344,200 |
| 2024/06/18 | 3,420 | 3,460 | 3,380 | 3,380 | -50 | -1.5% | 385,100 |
| 2024/06/17 | 3,325 | 3,435 | 3,295 | 3,430 | +125 | +3.8% | 707,300 |
| 2024/06/14 | 3,200 | 3,315 | 3,200 | 3,305 | +95 | +3% | 478,900 |
| 2024/06/13 | 3,260 | 3,270 | 3,200 | 3,210 | -5 | -0.2% | 657,800 |
| 2024/06/12 | 3,355 | 3,360 | 3,170 | 3,215 | -190 | -5.6% | 1,295,800 |
| 2024/06/11 | 3,395 | 3,435 | 3,395 | 3,405 | ±0 | ±0% | 245,300 |
| 2024/06/10 | 3,420 | 3,460 | 3,390 | 3,405 | -20 | -0.6% | 427,200 |
| 2024/06/07 | 3,435 | 3,440 | 3,360 | 3,425 | -10 | -0.3% | 507,700 |
| 2024/06/06 | 3,500 | 3,500 | 3,420 | 3,435 | -80 | -2.3% | 486,700 |
| 2024/06/05 | 3,490 | 3,540 | 3,465 | 3,515 | +15 | +0.4% | 303,100 |
| 2024/06/04 | 3,450 | 3,515 | 3,445 | 3,500 | +45 | +1.3% | 296,200 |
| 2024/06/03 | 3,530 | 3,530 | 3,450 | 3,455 | +10 | +0.3% | 362,000 |
| 2024/05/31 | 3,360 | 3,450 | 3,360 | 3,445 | +55 | +1.6% | 447,300 |
| 2024/05/30 | 3,375 | 3,435 | 3,345 | 3,390 | -10 | -0.3% | 348,400 |
| 2024/05/29 | 3,475 | 3,485 | 3,400 | 3,400 | -100 | -2.9% | 489,400 |
| 2024/05/28 | 3,520 | 3,545 | 3,490 | 3,500 | -5 | -0.1% | 224,400 |
| 2024/05/27 | 3,480 | 3,515 | 3,455 | 3,505 | +20 | +0.6% | 232,400 |
| 2024/05/24 | 3,500 | 3,510 | 3,430 | 3,485 | -70 | -2% | 424,900 |
| 2024/05/23 | 3,600 | 3,605 | 3,540 | 3,555 | -30 | -0.8% | 327,300 |
| 2024/05/22 | 3,650 | 3,650 | 3,555 | 3,585 | -80 | -2.2% | 467,700 |
| 2024/05/21 | 3,685 | 3,730 | 3,650 | 3,665 | -15 | -0.4% | 290,300 |
| 2024/05/20 | 3,700 | 3,730 | 3,660 | 3,680 | -10 | -0.3% | 300,200 |
| 2024/05/17 | 3,635 | 3,720 | 3,630 | 3,690 | +70 | +1.9% | 286,300 |
| 2024/05/16 | 3,715 | 3,720 | 3,610 | 3,620 | -90 | -2.4% | 457,700 |
| 2024/05/15 | 3,690 | 3,730 | 3,625 | 3,710 | +50 | +1.4% | 484,800 |
| 2024/05/14 | 3,690 | 3,690 | 3,560 | 3,660 | -60 | -1.6% | 1,246,700 |
| 2024/05/13 | 3,795 | 3,805 | 3,610 | 3,720 | -340 | -8.4% | 1,379,300 |
| 2024/05/10 | 4,050 | 4,105 | 4,050 | 4,060 | +10 | +0.2% | 240,300 |
| 2024/05/09 | 4,100 | 4,105 | 4,040 | 4,050 | -50 | -1.2% | 191,700 |
201～
250
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 | 369,000円 | +13.4% | +11.1% | 0.98% | 22.48倍 | 3.79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 | 721,000円 | +6.8% | +5.0% | 1.72% | 12.08倍 | 1.37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 | 93,700円 | +10.3% | +5.9% | 1.71% | 45.31倍 | 4.66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 | 152,600円 | +1.8% | -17.9% | 2.49% | 16.83倍 | 1.87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 | 289,400円 | +4.1% | +19.0% | 3.11% | 10.80倍 | 1.74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
