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 |
|---|---|---|---|---|---|---|---|
| 2010/01/19 | 963.3 | 963.3 | 963 | 963.3 | +0.3 | ±0% | 1,500 |
| 2010/01/18 | 963 | 963 | 951.7 | 963 | +3 | +0.3% | 2,400 |
| 2010/01/15 | 953.3 | 960 | 953.3 | 960 | +5 | +0.5% | 2,700 |
| 2010/01/14 | 953.3 | 957.3 | 950.3 | 955 | +1.7 | +0.2% | 2,100 |
| 2010/01/13 | 943.7 | 963.3 | 943.7 | 953.3 | -13.4 | -1.4% | 9,000 |
| 2010/01/12 | 963.3 | 966.7 | 963.3 | 966.7 | +13 | +1.4% | 4,800 |
| 2010/01/08 | 953.7 | 953.7 | 953.7 | 953.7 | +0.4 | ±0% | 300 |
| 2010/01/07 | 960 | 960 | 953.3 | 953.3 | -11.7 | -1.2% | 900 |
| 2010/01/06 | 960 | 966.7 | 960 | 965 | +5 | +0.5% | 1,800 |
| 2010/01/05 | 960 | 966.7 | 960 | 960 | +0.3 | ±0% | 2,100 |
| 2010/01/04 | 974 | 974 | 959.7 | 959.7 | -12 | -1.2% | 4,200 |
| 2009/12/30 | 968.3 | 971.7 | 968.3 | 971.7 | +5 | +0.5% | 1,200 |
| 2009/12/29 | 983.3 | 983.3 | 958.3 | 966.7 | -5 | -0.5% | 4,500 |
| 2009/12/28 | 956.7 | 986.7 | 956.7 | 971.7 | -65 | -6.3% | 12,900 |
| 2009/12/25 | 1,026.7 | 1,040 | 1,026.7 | 1,036.7 | +10 | +1% | 9,000 |
| 2009/12/24 | 1,023.3 | 1,033.3 | 1,023.3 | 1,026.7 | +3.4 | +0.3% | 11,100 |
| 2009/12/22 | 1,016.7 | 1,030 | 1,016.7 | 1,023.3 | -6.7 | -0.7% | 7,800 |
| 2009/12/21 | 1,033.3 | 1,033.3 | 1,026.7 | 1,030 | -3.3 | -0.3% | 5,700 |
| 2009/12/18 | 1,033.3 | 1,033.3 | 1,023.3 | 1,033.3 | ±0 | ±0% | 3,000 |
| 2009/12/17 | 1,036.7 | 1,036.7 | 1,026.7 | 1,033.3 | ±0 | ±0% | 4,500 |
| 2009/12/16 | 1,040 | 1,040 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 1,800 |
| 2009/12/15 | 1,033.3 | 1,036.7 | 1,030 | 1,036.7 | +3.4 | +0.3% | 3,000 |
| 2009/12/14 | 1,030 | 1,033.3 | 1,016.7 | 1,033.3 | -13.4 | -1.3% | 2,700 |
| 2009/12/11 | 1,043.3 | 1,046.7 | 1,030 | 1,046.7 | +20 | +1.9% | 6,900 |
| 2009/12/10 | 1,030 | 1,033.3 | 1,016.7 | 1,026.7 | +23.4 | +2.3% | 8,700 |
| 2009/12/09 | 1,010 | 1,010 | 1,003.3 | 1,003.3 | -6.7 | -0.7% | 900 |
| 2009/12/08 | 1,016.7 | 1,016.7 | 1,000 | 1,010 | -6.7 | -0.7% | 2,100 |
| 2009/12/07 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 1,200 |
| 2009/12/04 | 1,006.7 | 1,006.7 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2009/12/03 | 1,000 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 2,100 |
| 2009/12/02 | 1,003.3 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/11/30 | 976.7 | 1,000 | 973.3 | 1,000 | +23.3 | +2.4% | 3,000 |
| 2009/11/27 | 976.7 | 990 | 971.7 | 976.7 | ±0 | ±0% | 2,700 |
| 2009/11/26 | 983.3 | 983.3 | 976.7 | 976.7 | -8.3 | -0.8% | 3,000 |
| 2009/11/25 | 983.3 | 985 | 981.7 | 985 | -3.3 | -0.3% | 4,200 |
| 2009/11/24 | 988.3 | 990 | 988.3 | 988.3 | +15 | +1.5% | 4,500 |
| 2009/11/20 | 983.3 | 983.3 | 966.7 | 973.3 | -15 | -1.5% | 2,400 |
| 2009/11/19 | 990 | 990 | 988.3 | 988.3 | -1.7 | -0.2% | 1,500 |
| 2009/11/18 | 953.3 | 990 | 953.3 | 990 | +36.7 | +3.8% | 3,300 |
| 2009/11/17 | 951.7 | 966.7 | 951.7 | 953.3 | -18.4 | -1.9% | 4,500 |
| 2009/11/16 | 993.3 | 993.3 | 971.7 | 971.7 | -28.3 | -2.8% | 3,900 |
| 2009/11/13 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -23.3 | -2.3% | 6,300 |
| 2009/11/12 | 1,023.3 | 1,023.3 | 1,023.3 | 1,023.3 | ±0 | ±0% | 300 |
| 2009/11/11 | 1,020 | 1,023.3 | 1,020 | 1,023.3 | +3.3 | +0.3% | 1,500 |
| 2009/11/10 | 1,046.7 | 1,046.7 | 1,020 | 1,020 | -26.7 | -2.6% | 2,100 |
| 2009/11/09 | 1,050 | 1,050 | 1,046.7 | 1,046.7 | ±0 | ±0% | 2,100 |
| 2009/11/06 | 1,040 | 1,046.7 | 1,023.3 | 1,046.7 | +6.7 | +0.6% | 3,300 |
| 2009/11/05 | 1,050 | 1,053.3 | 1,040 | 1,040 | -13.3 | -1.3% | 2,400 |
| 2009/11/04 | 1,040 | 1,053.3 | 1,040 | 1,053.3 | +3.3 | +0.3% | 2,100 |
3751～
3800
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
