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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 3,850 | 3,900 | 3,850 | 3,900 | +45 | +1.2% | 167,000 |
| 2023/12/05 | 3,920 | 3,930 | 3,855 | 3,855 | -90 | -2.3% | 287,200 |
| 2023/12/04 | 3,850 | 3,960 | 3,850 | 3,945 | +100 | +2.6% | 399,200 |
| 2023/12/01 | 3,850 | 3,865 | 3,815 | 3,845 | -35 | -0.9% | 280,100 |
| 2023/11/30 | 3,770 | 3,895 | 3,770 | 3,880 | +100 | +2.6% | 354,300 |
| 2023/11/29 | 3,775 | 3,810 | 3,755 | 3,780 | -30 | -0.8% | 242,500 |
| 2023/11/28 | 3,835 | 3,845 | 3,795 | 3,810 | -20 | -0.5% | 213,600 |
| 2023/11/27 | 3,870 | 3,880 | 3,790 | 3,830 | -10 | -0.3% | 248,100 |
| 2023/11/24 | 3,925 | 3,930 | 3,835 | 3,840 | -45 | -1.2% | 234,300 |
| 2023/11/22 | 3,820 | 3,885 | 3,805 | 3,885 | +40 | +1% | 187,500 |
| 2023/11/21 | 3,830 | 3,880 | 3,805 | 3,845 | +35 | +0.9% | 291,600 |
| 2023/11/20 | 3,745 | 3,815 | 3,715 | 3,810 | +85 | +2.3% | 279,200 |
| 2023/11/17 | 3,680 | 3,740 | 3,665 | 3,725 | +15 | +0.4% | 294,000 |
| 2023/11/16 | 3,725 | 3,755 | 3,695 | 3,710 | -65 | -1.7% | 309,400 |
| 2023/11/15 | 3,755 | 3,810 | 3,745 | 3,775 | +25 | +0.7% | 324,900 |
| 2023/11/14 | 3,785 | 3,825 | 3,720 | 3,750 | -5 | -0.1% | 507,900 |
| 2023/11/13 | 3,980 | 3,990 | 3,745 | 3,755 | -225 | -5.7% | 821,200 |
| 2023/11/10 | 3,940 | 4,045 | 3,825 | 3,980 | -75 | -1.8% | 604,700 |
| 2023/11/09 | 4,010 | 4,070 | 3,965 | 4,055 | +45 | +1.1% | 434,300 |
| 2023/11/08 | 4,050 | 4,055 | 3,970 | 4,010 | -15 | -0.4% | 266,100 |
| 2023/11/07 | 4,065 | 4,095 | 4,025 | 4,025 | -40 | -1% | 237,400 |
| 2023/11/06 | 4,085 | 4,130 | 4,045 | 4,065 | +85 | +2.1% | 388,500 |
| 2023/11/02 | 4,135 | 4,140 | 3,950 | 3,980 | -125 | -3% | 423,600 |
| 2023/11/01 | 4,140 | 4,140 | 4,035 | 4,105 | +35 | +0.9% | 394,500 |
| 2023/10/31 | 3,950 | 4,070 | 3,870 | 4,070 | +155 | +4% | 366,700 |
| 2023/10/30 | 3,910 | 3,960 | 3,885 | 3,915 | -20 | -0.5% | 286,400 |
| 2023/10/27 | 3,910 | 3,935 | 3,815 | 3,935 | +60 | +1.5% | 284,400 |
| 2023/10/26 | 3,890 | 3,975 | 3,845 | 3,875 | -75 | -1.9% | 438,100 |
| 2023/10/25 | 3,885 | 4,015 | 3,865 | 3,950 | +110 | +2.9% | 551,400 |
| 2023/10/24 | 3,790 | 3,900 | 3,725 | 3,840 | +80 | +2.1% | 442,100 |
| 2023/10/23 | 3,735 | 3,840 | 3,695 | 3,760 | +155 | +4.3% | 693,300 |
| 2023/10/20 | 3,640 | 3,670 | 3,590 | 3,605 | -35 | -1% | 218,300 |
| 2023/10/19 | 3,645 | 3,655 | 3,605 | 3,640 | -35 | -1% | 163,300 |
| 2023/10/18 | 3,670 | 3,680 | 3,585 | 3,675 | +55 | +1.5% | 198,800 |
| 2023/10/17 | 3,730 | 3,750 | 3,610 | 3,620 | +15 | +0.4% | 394,000 |
| 2023/10/16 | 3,740 | 3,745 | 3,590 | 3,605 | -200 | -5.3% | 447,300 |
| 2023/10/13 | 3,950 | 3,950 | 3,795 | 3,805 | -150 | -3.8% | 292,500 |
| 2023/10/12 | 3,935 | 3,980 | 3,915 | 3,955 | +20 | +0.5% | 250,200 |
| 2023/10/11 | 4,080 | 4,110 | 3,935 | 3,935 | -85 | -2.1% | 274,400 |
| 2023/10/10 | 3,980 | 4,035 | 3,915 | 4,020 | +105 | +2.7% | 242,500 |
| 2023/10/06 | 3,905 | 3,945 | 3,895 | 3,915 | +20 | +0.5% | 165,900 |
| 2023/10/05 | 3,900 | 3,920 | 3,855 | 3,895 | +35 | +0.9% | 228,400 |
| 2023/10/04 | 3,995 | 4,025 | 3,855 | 3,860 | -175 | -4.3% | 324,800 |
| 2023/10/03 | 4,095 | 4,105 | 4,025 | 4,035 | -40 | -1% | 179,300 |
| 2023/10/02 | 4,115 | 4,150 | 4,030 | 4,075 | -55 | -1.3% | 239,400 |
| 2023/09/29 | 4,245 | 4,305 | 4,115 | 4,130 | -95 | -2.2% | 275,100 |
| 2023/09/28 | 4,240 | 4,265 | 4,170 | 4,225 | -45 | -1.1% | 253,000 |
| 2023/09/27 | 4,215 | 4,275 | 4,185 | 4,270 | +20 | +0.5% | 206,300 |
| 2023/09/26 | 4,380 | 4,390 | 4,245 | 4,250 | -105 | -2.4% | 237,200 |
| 2023/09/25 | 4,265 | 4,355 | 4,230 | 4,355 | +75 | +1.8% | 259,600 |
351～
400
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
