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 |
|---|---|---|---|---|---|---|---|
| 2009/11/02 | 1,056.7 | 1,056.7 | 1,050 | 1,050 | -6.7 | -0.6% | 1,800 |
| 2009/10/30 | 1,066.7 | 1,066.7 | 1,056.7 | 1,056.7 | ±0 | ±0% | 2,100 |
| 2009/10/29 | 1,063.3 | 1,063.3 | 1,056.7 | 1,056.7 | -10 | -0.9% | 900 |
| 2009/10/28 | 1,060 | 1,066.7 | 1,060 | 1,066.7 | +16.7 | +1.6% | 2,400 |
| 2009/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 900 |
| 2009/10/26 | 1,083.3 | 1,083.3 | 1,033.3 | 1,050 | -33.3 | -3.1% | 2,700 |
| 2009/10/23 | 1,080 | 1,083.3 | 1,080 | 1,083.3 | +20 | +1.9% | 2,700 |
| 2009/10/22 | 1,093.3 | 1,093.3 | 1,056.7 | 1,063.3 | -30 | -2.7% | 3,000 |
| 2009/10/21 | 1,073.3 | 1,110 | 1,070 | 1,093.3 | +70 | +6.8% | 11,700 |
| 2009/10/20 | 1,010 | 1,033.3 | 1,000 | 1,023.3 | +30 | +3% | 8,100 |
| 2009/10/19 | 993.3 | 993.3 | 993.3 | 993.3 | +3.3 | +0.3% | 2,100 |
| 2009/10/16 | 991.7 | 1,003.3 | 971.7 | 990 | +6.7 | +0.7% | 5,400 |
| 2009/10/15 | 965 | 983.3 | 960 | 983.3 | +30 | +3.1% | 5,100 |
| 2009/10/14 | 948.3 | 953.3 | 948.3 | 953.3 | +6.6 | +0.7% | 2,100 |
| 2009/10/13 | 938.3 | 946.7 | 938.3 | 946.7 | +5 | +0.5% | 3,000 |
| 2009/10/09 | 945 | 945 | 941.7 | 941.7 | -3.3 | -0.3% | 600 |
| 2009/10/08 | 945 | 945 | 945 | 945 | ±0 | ±0% | 1,500 |
| 2009/10/07 | 943.3 | 945 | 943.3 | 945 | +10 | +1.1% | 600 |
| 2009/10/06 | 943.3 | 946.7 | 935 | 935 | -8.3 | -0.9% | 1,500 |
| 2009/10/05 | 926.7 | 943.3 | 926.7 | 943.3 | +16.6 | +1.8% | 3,900 |
| 2009/10/02 | 940 | 940 | 925 | 926.7 | -15 | -1.6% | 4,500 |
| 2009/10/01 | 933.3 | 941.7 | 933.3 | 941.7 | +8.4 | +0.9% | 1,800 |
| 2009/09/30 | 936.7 | 936.7 | 933.3 | 933.3 | -8.4 | -0.9% | 2,400 |
| 2009/09/29 | 915 | 941.7 | 915 | 941.7 | +28.4 | +3.1% | 4,500 |
| 2009/09/28 | 906.7 | 913.3 | 906.7 | 913.3 | -20 | -2.1% | 4,500 |
| 2009/09/25 | 933.3 | 933.3 | 933.3 | 933.3 | +1.6 | +0.2% | 300 |
| 2009/09/24 | 933.3 | 941.7 | 930 | 931.7 | -8.3 | -0.9% | 4,200 |
| 2009/09/18 | 938.3 | 940 | 935 | 940 | +8.3 | +0.9% | 1,800 |
| 2009/09/17 | 933.3 | 933.3 | 931.7 | 931.7 | -8.3 | -0.9% | 1,800 |
| 2009/09/16 | 935 | 940 | 933.3 | 940 | +1.7 | +0.2% | 1,500 |
| 2009/09/15 | 941.7 | 941.7 | 931.7 | 938.3 | -5 | -0.5% | 5,100 |
| 2009/09/14 | 953.3 | 953.3 | 943.3 | 943.3 | -3.4 | -0.4% | 3,300 |
| 2009/09/11 | 943.3 | 951.7 | 943.3 | 946.7 | +5 | +0.5% | 900 |
| 2009/09/10 | 941.7 | 941.7 | 941.7 | 941.7 | -1.6 | -0.2% | 300 |
| 2009/09/09 | 955 | 955 | 943.3 | 943.3 | -11.7 | -1.2% | 1,200 |
| 2009/09/08 | 955 | 955 | 953.3 | 955 | +8.3 | +0.9% | 1,500 |
| 2009/09/07 | 936.7 | 946.7 | 936.7 | 946.7 | +1.7 | +0.2% | 3,900 |
| 2009/09/04 | 928.3 | 945 | 928.3 | 945 | ±0 | ±0% | 3,000 |
| 2009/09/03 | 941.7 | 945 | 941.7 | 945 | -5 | -0.5% | 1,800 |
| 2009/09/02 | 943.3 | 950 | 943.3 | 950 | -3.3 | -0.3% | 900 |
| 2009/09/01 | 953.3 | 953.3 | 950 | 953.3 | ±0 | ±0% | 1,800 |
| 2009/08/31 | 953.3 | 953.3 | 953.3 | 953.3 | ±0 | ±0% | 2,100 |
| 2009/08/28 | 953.3 | 953.3 | 953.3 | 953.3 | ±0 | ±0% | 600 |
| 2009/08/27 | 950 | 956.7 | 950 | 953.3 | -3.4 | -0.4% | 900 |
| 2009/08/26 | 945 | 956.7 | 945 | 956.7 | +13.4 | +1.4% | 900 |
| 2009/08/25 | 938.3 | 943.3 | 938.3 | 943.3 | -5 | -0.5% | 900 |
| 2009/08/24 | 940 | 948.3 | 940 | 948.3 | +1.6 | +0.2% | 1,500 |
| 2009/08/21 | 953.3 | 953.3 | 946.7 | 946.7 | +1.7 | +0.2% | 2,400 |
| 2009/08/20 | 953.3 | 953.3 | 935 | 945 | -6.7 | -0.7% | 7,500 |
| 2009/08/19 | 953.3 | 955 | 951.7 | 951.7 | -5 | -0.5% | 2,700 |
3801～
3850
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
