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 |
|---|---|---|---|---|---|---|---|
| 2009/08/17 | 973.3 | 973.3 | 966.7 | 966.7 | -6.6 | -0.7% | 2,100 |
| 2009/08/14 | 968.3 | 976.7 | 968.3 | 973.3 | +6.6 | +0.7% | 2,400 |
| 2009/08/13 | 970 | 970 | 961.7 | 966.7 | -3.3 | -0.3% | 5,400 |
| 2009/08/12 | 990 | 990 | 968.3 | 970 | -10 | -1% | 13,200 |
| 2009/08/11 | 975 | 980 | 970 | 980 | +3.3 | +0.3% | 9,000 |
| 2009/08/10 | 975 | 976.7 | 970 | 976.7 | ±0 | ±0% | 6,300 |
| 2009/08/07 | 976.7 | 976.7 | 973.3 | 976.7 | +3.4 | +0.3% | 1,800 |
| 2009/08/06 | 965 | 973.3 | 960 | 973.3 | +15 | +1.6% | 3,000 |
| 2009/08/05 | 953.3 | 958.3 | 950 | 958.3 | +8.3 | +0.9% | 1,200 |
| 2009/08/04 | 950 | 950 | 950 | 950 | +5 | +0.5% | 900 |
| 2009/08/03 | 966.7 | 966.7 | 945 | 945 | -8.3 | -0.9% | 4,800 |
| 2009/07/31 | 946.7 | 960 | 946.7 | 953.3 | +6.6 | +0.7% | 4,800 |
| 2009/07/30 | 950 | 950 | 946.7 | 946.7 | ±0 | ±0% | 2,700 |
| 2009/07/29 | 946.7 | 946.7 | 946.7 | 946.7 | +3.4 | +0.4% | 900 |
| 2009/07/28 | 946.7 | 946.7 | 943.3 | 943.3 | -10 | -1% | 1,200 |
| 2009/07/27 | 956.7 | 956.7 | 950 | 953.3 | +3.3 | +0.3% | 1,200 |
| 2009/07/24 | 946.7 | 950 | 946.7 | 950 | +3.3 | +0.3% | 2,100 |
| 2009/07/23 | 943.3 | 966.7 | 943.3 | 946.7 | -6.6 | -0.7% | 2,700 |
| 2009/07/22 | 936.7 | 975 | 936.7 | 953.3 | +30 | +3.2% | 8,700 |
| 2009/07/21 | 920 | 933.3 | 918.3 | 923.3 | +20 | +2.2% | 7,500 |
| 2009/07/17 | 911.7 | 913.3 | 893.3 | 903.3 | +11.6 | +1.3% | 3,000 |
| 2009/07/16 | 891.7 | 891.7 | 891.7 | 891.7 | -8.3 | -0.9% | 600 |
| 2009/07/15 | 898.3 | 900 | 890 | 900 | +1.7 | +0.2% | 3,000 |
| 2009/07/14 | 900 | 913.3 | 890 | 898.3 | -1.7 | -0.2% | 2,400 |
| 2009/07/13 | 926.7 | 928.3 | 893.3 | 900 | -11.7 | -1.3% | 9,600 |
| 2009/07/10 | 910 | 916.7 | 910 | 911.7 | +1.7 | +0.2% | 3,900 |
| 2009/07/09 | 903.3 | 910 | 900 | 910 | +1.7 | +0.2% | 1,800 |
| 2009/07/08 | 911.7 | 911.7 | 900 | 908.3 | -10 | -1.1% | 4,200 |
| 2009/07/07 | 903.3 | 918.3 | 903.3 | 918.3 | +15 | +1.7% | 1,800 |
| 2009/07/06 | 871.7 | 903.3 | 871.7 | 903.3 | +31.6 | +3.6% | 7,800 |
| 2009/07/03 | 866.7 | 878.3 | 866.7 | 871.7 | -11.6 | -1.3% | 4,500 |
| 2009/07/02 | 886.7 | 886.7 | 876.7 | 883.3 | -3.4 | -0.4% | 3,600 |
| 2009/07/01 | 896.7 | 896.7 | 866.7 | 886.7 | -13.3 | -1.5% | 10,800 |
| 2009/06/30 | 911.7 | 911.7 | 900 | 900 | -15 | -1.6% | 8,400 |
| 2009/06/29 | 933.3 | 933.3 | 915 | 915 | -21.7 | -2.3% | 7,500 |
| 2009/06/26 | 941.7 | 941.7 | 936.7 | 936.7 | -3.3 | -0.4% | 4,500 |
| 2009/06/25 | 925 | 941.7 | 923.3 | 940 | -43.3 | -4.4% | 17,400 |
| 2009/06/24 | 980 | 983.3 | 978.3 | 983.3 | +6.6 | +0.7% | 10,500 |
| 2009/06/23 | 976.7 | 983.3 | 973.3 | 976.7 | -5 | -0.5% | 6,000 |
| 2009/06/22 | 981.7 | 983.3 | 976.7 | 981.7 | +8.4 | +0.9% | 9,300 |
| 2009/06/19 | 983.3 | 983.3 | 973.3 | 973.3 | ±0 | ±0% | 8,400 |
| 2009/06/18 | 981.7 | 981.7 | 973.3 | 973.3 | -5 | -0.5% | 4,500 |
| 2009/06/17 | 970 | 978.3 | 970 | 978.3 | +5 | +0.5% | 3,900 |
| 2009/06/16 | 973.3 | 973.3 | 970 | 973.3 | -1.7 | -0.2% | 4,500 |
| 2009/06/15 | 983.3 | 985 | 975 | 975 | ±0 | ±0% | 6,000 |
| 2009/06/12 | 973.3 | 986.7 | 973.3 | 975 | -8.3 | -0.8% | 2,400 |
| 2009/06/11 | 1,000 | 1,000 | 970 | 983.3 | -6.7 | -0.7% | 13,200 |
| 2009/06/10 | 998.3 | 998.3 | 983.3 | 990 | -3.3 | -0.3% | 4,500 |
| 2009/06/09 | 993.3 | 995 | 983.3 | 993.3 | +6.6 | +0.7% | 7,500 |
| 2009/06/08 | 1,000 | 1,000 | 985 | 986.7 | -3.3 | -0.3% | 6,900 |
3851～
3900
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 | 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 |
| ベルク | 725,000円 | +6.8% | +5.0% | 1.71% | 12.15倍 | 1.38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 | 92,700円 | +10.3% | +5.9% | 1.73% | 44.83倍 | 4.61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 | 151,700円 | +1.8% | -17.9% | 2.50% | 16.73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 | 287,900円 | +4.1% | +19.0% | 3.13% | 10.74倍 | 1.73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
