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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 4,605 | 4,605 | 4,530 | 4,585 | -5 | -0.1% | 201,300 |
| 2024/02/20 | 4,745 | 4,750 | 4,565 | 4,590 | -105 | -2.2% | 405,400 |
| 2024/02/19 | 4,555 | 4,715 | 4,535 | 4,695 | +105 | +2.3% | 261,000 |
| 2024/02/16 | 4,505 | 4,665 | 4,500 | 4,590 | +70 | +1.5% | 343,500 |
| 2024/02/15 | 4,625 | 4,625 | 4,490 | 4,520 | -105 | -2.3% | 534,700 |
| 2024/02/14 | 4,760 | 4,795 | 4,605 | 4,625 | -125 | -2.6% | 531,100 |
| 2024/02/13 | 5,010 | 5,040 | 4,615 | 4,750 | -590 | -11% | 1,222,400 |
| 2024/02/09 | 5,220 | 5,440 | 5,180 | 5,340 | +60 | +1.1% | 367,800 |
| 2024/02/08 | 5,280 | 5,310 | 5,200 | 5,280 | ±0 | ±0% | 211,600 |
| 2024/02/07 | 5,210 | 5,300 | 5,190 | 5,280 | +70 | +1.3% | 167,500 |
| 2024/02/06 | 5,230 | 5,300 | 5,200 | 5,210 | -40 | -0.8% | 153,500 |
| 2024/02/05 | 5,250 | 5,280 | 5,160 | 5,250 | ±0 | ±0% | 193,000 |
| 2024/02/02 | 5,300 | 5,330 | 5,160 | 5,250 | -30 | -0.6% | 219,700 |
| 2024/02/01 | 5,220 | 5,320 | 5,210 | 5,280 | +50 | +1% | 187,700 |
| 2024/01/31 | 5,150 | 5,240 | 5,120 | 5,230 | +90 | +1.8% | 156,800 |
| 2024/01/30 | 5,260 | 5,310 | 5,120 | 5,140 | -50 | -1% | 179,300 |
| 2024/01/29 | 5,130 | 5,210 | 5,100 | 5,190 | +90 | +1.8% | 140,300 |
| 2024/01/26 | 5,130 | 5,190 | 5,100 | 5,100 | -40 | -0.8% | 180,300 |
| 2024/01/25 | 5,070 | 5,180 | 5,060 | 5,140 | +30 | +0.6% | 175,300 |
| 2024/01/24 | 5,220 | 5,250 | 5,080 | 5,110 | -110 | -2.1% | 272,200 |
| 2024/01/23 | 5,260 | 5,310 | 5,200 | 5,220 | -50 | -0.9% | 243,400 |
| 2024/01/22 | 5,210 | 5,280 | 5,130 | 5,270 | +60 | +1.2% | 250,200 |
| 2024/01/19 | 5,410 | 5,450 | 5,120 | 5,210 | -120 | -2.3% | 520,400 |
| 2024/01/18 | 5,260 | 5,390 | 5,260 | 5,330 | +70 | +1.3% | 424,800 |
| 2024/01/17 | 5,100 | 5,350 | 5,100 | 5,260 | +230 | +4.6% | 634,700 |
| 2024/01/16 | 4,900 | 5,070 | 4,885 | 5,030 | +100 | +2% | 428,700 |
| 2024/01/15 | 4,815 | 4,950 | 4,805 | 4,930 | +115 | +2.4% | 298,900 |
| 2024/01/12 | 4,855 | 4,980 | 4,770 | 4,815 | -25 | -0.5% | 411,000 |
| 2024/01/11 | 4,850 | 4,880 | 4,805 | 4,840 | +40 | +0.8% | 329,900 |
| 2024/01/10 | 4,685 | 4,800 | 4,680 | 4,800 | +80 | +1.7% | 327,800 |
| 2024/01/09 | 4,500 | 4,725 | 4,495 | 4,720 | +270 | +6.1% | 524,100 |
| 2024/01/05 | 4,445 | 4,485 | 4,415 | 4,450 | -40 | -0.9% | 270,800 |
| 2024/01/04 | 4,350 | 4,495 | 4,280 | 4,490 | +100 | +2.3% | 375,900 |
| 2023/12/29 | 4,320 | 4,390 | 4,320 | 4,390 | +30 | +0.7% | 223,000 |
| 2023/12/28 | 4,390 | 4,435 | 4,310 | 4,360 | -15 | -0.3% | 717,800 |
| 2023/12/27 | 4,380 | 4,410 | 4,325 | 4,375 | -30 | -0.7% | 814,000 |
| 2023/12/26 | 4,360 | 4,410 | 4,305 | 4,405 | +15 | +0.3% | 373,400 |
| 2023/12/25 | 4,530 | 4,530 | 4,380 | 4,390 | -85 | -1.9% | 507,200 |
| 2023/12/22 | 4,350 | 4,475 | 4,320 | 4,475 | +150 | +3.5% | 639,800 |
| 2023/12/21 | 4,285 | 4,345 | 4,225 | 4,325 | -30 | -0.7% | 437,200 |
| 2023/12/20 | 4,290 | 4,360 | 4,250 | 4,355 | +120 | +2.8% | 560,500 |
| 2023/12/19 | 4,190 | 4,235 | 4,135 | 4,235 | +100 | +2.4% | 524,800 |
| 2023/12/18 | 4,130 | 4,145 | 4,035 | 4,135 | -25 | -0.6% | 587,500 |
| 2023/12/15 | 4,105 | 4,160 | 4,085 | 4,160 | +10 | +0.2% | 457,500 |
| 2023/12/14 | 4,235 | 4,280 | 4,115 | 4,150 | -90 | -2.1% | 537,200 |
| 2023/12/13 | 4,270 | 4,375 | 4,225 | 4,240 | +5 | +0.1% | 682,400 |
| 2023/12/12 | 4,045 | 4,310 | 4,035 | 4,235 | +250 | +6.3% | 1,066,100 |
| 2023/12/11 | 3,925 | 4,025 | 3,905 | 3,985 | +125 | +3.2% | 496,000 |
| 2023/12/08 | 3,840 | 3,890 | 3,840 | 3,860 | -5 | -0.1% | 331,400 |
| 2023/12/07 | 3,875 | 3,885 | 3,845 | 3,865 | -35 | -0.9% | 209,300 |
301～
350
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
