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 |
|---|---|---|---|---|---|---|---|
| 2009/06/05 | 973.3 | 990 | 966.7 | 990 | +3.3 | +0.3% | 2,400 |
| 2009/06/04 | 990 | 998.3 | 986.7 | 986.7 | ±0 | ±0% | 3,600 |
| 2009/06/03 | 980 | 993.3 | 980 | 986.7 | +30 | +3.1% | 15,300 |
| 2009/06/02 | 940 | 956.7 | 933.3 | 956.7 | +30 | +3.2% | 6,900 |
| 2009/06/01 | 931.7 | 933.3 | 923.3 | 926.7 | +6.7 | +0.7% | 4,500 |
| 2009/05/29 | 918.3 | 920 | 915 | 920 | +8.3 | +0.9% | 4,200 |
| 2009/05/28 | 903.3 | 911.7 | 900 | 911.7 | +6.7 | +0.7% | 3,300 |
| 2009/05/27 | 891.7 | 906.7 | 891.7 | 905 | +26.7 | +3% | 2,100 |
| 2009/05/26 | 880 | 881.7 | 878.3 | 878.3 | +3.3 | +0.4% | 2,700 |
| 2009/05/25 | 881.7 | 883.3 | 875 | 875 | -5 | -0.6% | 4,800 |
| 2009/05/22 | 870 | 880 | 866.7 | 880 | +10 | +1.1% | 1,800 |
| 2009/05/21 | 876.7 | 876.7 | 870 | 870 | +3.3 | +0.4% | 4,800 |
| 2009/05/20 | 886.7 | 886.7 | 846.7 | 866.7 | -20 | -2.3% | 6,900 |
| 2009/05/19 | 866.7 | 886.7 | 856.7 | 886.7 | +20 | +2.3% | 5,700 |
| 2009/05/18 | 906.7 | 906.7 | 838.3 | 866.7 | -66.6 | -7.1% | 11,400 |
| 2009/05/15 | 935 | 940 | 916.7 | 933.3 | ±0 | ±0% | 3,900 |
| 2009/05/14 | 933.3 | 933.3 | 913.3 | 933.3 | +23.3 | +2.6% | 14,700 |
| 2009/05/13 | 883.3 | 910 | 883.3 | 910 | +26.7 | +3% | 6,300 |
| 2009/05/12 | 850 | 883.3 | 850 | 883.3 | +33.3 | +3.9% | 3,900 |
| 2009/05/11 | 846.7 | 856.7 | 806.7 | 850 | +30 | +3.7% | 6,900 |
| 2009/05/08 | 796.7 | 846.7 | 796.7 | 820 | +43.3 | +5.6% | 9,300 |
| 2009/05/07 | 790 | 790 | 776.7 | 776.7 | +26.7 | +3.6% | 3,000 |
| 2009/05/01 | 750 | 750 | 750 | 750 | ±0 | ±0% | 900 |
| 2009/04/30 | 751.7 | 763.3 | 750 | 750 | ±0 | ±0% | 2,100 |
| 2009/04/28 | 753.3 | 763.3 | 750 | 750 | -1.7 | -0.2% | 3,300 |
| 2009/04/27 | 758.3 | 758.3 | 751.7 | 751.7 | -10 | -1.3% | 1,800 |
| 2009/04/24 | 751.7 | 763.3 | 745 | 761.7 | +11.7 | +1.6% | 2,400 |
| 2009/04/23 | 750 | 750 | 746.7 | 750 | -6.7 | -0.9% | 1,200 |
| 2009/04/22 | 750 | 766.7 | 746.7 | 756.7 | ±0 | ±0% | 3,300 |
| 2009/04/21 | 760 | 760 | 736.7 | 756.7 | ±0 | ±0% | 5,100 |
| 2009/04/20 | 766.7 | 766.7 | 756.7 | 756.7 | -3.3 | -0.4% | 3,900 |
| 2009/04/17 | 765 | 765 | 750 | 760 | +10 | +1.3% | 2,400 |
| 2009/04/16 | 766.7 | 766.7 | 750 | 750 | -1.7 | -0.2% | 2,700 |
| 2009/04/15 | 753.3 | 753.3 | 740 | 751.7 | +1.7 | +0.2% | 1,800 |
| 2009/04/14 | 756.7 | 773.3 | 750 | 750 | -16.7 | -2.2% | 6,900 |
| 2009/04/13 | 743.3 | 766.7 | 738.3 | 766.7 | +25 | +3.4% | 3,900 |
| 2009/04/10 | 745 | 745 | 741.7 | 741.7 | +8.4 | +1.1% | 2,100 |
| 2009/04/09 | 753.3 | 766.7 | 733.3 | 733.3 | -16.7 | -2.2% | 3,900 |
| 2009/04/08 | 726.7 | 750 | 725 | 750 | +25 | +3.4% | 3,900 |
| 2009/04/07 | 731.7 | 731.7 | 723.3 | 725 | +1.7 | +0.2% | 1,200 |
| 2009/04/06 | 720 | 733.3 | 720 | 723.3 | -8.4 | -1.1% | 1,500 |
| 2009/04/03 | 726.7 | 731.7 | 726.7 | 731.7 | +21.7 | +3.1% | 2,400 |
| 2009/04/02 | 716.7 | 716.7 | 710 | 710 | -16.7 | -2.3% | 1,500 |
| 2009/04/01 | 711.7 | 726.7 | 711.7 | 726.7 | +15 | +2.1% | 1,500 |
| 2009/03/31 | 740 | 740 | 711.7 | 711.7 | -15 | -2.1% | 5,400 |
| 2009/03/30 | 691.7 | 760 | 691.7 | 726.7 | +33.4 | +4.8% | 11,700 |
| 2009/03/27 | 683.3 | 693.3 | 683.3 | 693.3 | +20 | +3% | 3,300 |
| 2009/03/26 | 675 | 675 | 673.3 | 673.3 | -10 | -1.5% | 600 |
| 2009/03/25 | 686.7 | 686.7 | 676.7 | 683.3 | -5 | -0.7% | 2,400 |
| 2009/03/24 | 696.7 | 698.3 | 688.3 | 688.3 | -5 | -0.7% | 3,900 |
3901～
3950
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
