3097 物語コーポレーション

3097
2024/10/30
時価
1373億円
PER 予
21.32倍
2010年以降
6.59-138.4倍
(2010-2024年)
PBR
4.63倍
2010年以降
1.1-6.68倍
(2010-2024年)
配当 予
1%
ROE 予
21.73%
ROA 予
10.28%
資料
Link
CSV,JSON

株価チャート

株価

10/31

前日 (10/30)
3,605
始値
3,615
高値
3,615
安値
3,565
終値 ±0%
3,605
出来高 -5.79%
177,500

乖離率

株価(5日)
移動平均値
+0.53%
3,586
株価(25日)
移動平均値
-4.25%
3,765
出来高(5日)
移動平均値
+2.92%
172,460

2024/06/07~2024/10/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/313,6153,6153,5653,6050%177,5001373億4533万-4.25%21.324.63
10/303,6203,6253,5653,605+0.14%188,4001373億4533万-4.35%21.324.63
10/293,5853,6153,5753,600+1.12%153,5001371億5484万-4.53%21.294.63
10/283,5603,6103,5503,5600%167,4001356億3090万-5.62%21.064.58
10/253,6253,6253,5303,560-0.97%175,5001356億3090万-5.72%21.064.58
10/243,5953,6153,5503,595-0.42%193,6001369億6435万-4.84%21.264.62
10/233,6553,6703,6003,610-1.9%186,3001375億3583万-4.5%21.354.64
10/223,7053,7153,6603,680-0.67%160,2001402億273万-2.65%21.774.73
10/213,7103,7403,6903,705+0.54%209,5001381億4014万-1.88%21.924.76
10/183,7053,7103,6403,685+0.14%236,7001373億9445万-2.15%21.84.74
10/173,7853,7853,6803,680-2.77%276,7001372億802万-2.05%21.774.73
10/163,8203,8553,7803,785-1.17%218,2001411億2293万+0.99%22.394.86
10/153,8453,8703,8253,830-0.78%174,6001428億74万+2.52%22.654.92
10/113,9003,9003,8503,860-0.77%149,0001439億1928万+3.65%22.834.96
10/103,9754,0003,8253,890-2.63%407,8001450億3783万+4.82%23.015
10/093,9353,9953,9303,995+1.52%219,1001489億5273万+8.03%23.635.13
10/083,9103,9803,9053,935+0.25%277,2001467億1564万+6.96%23.285.06
10/073,8653,9353,8303,925+0.64%277,0001463億4280万+7.15%23.225.04
10/043,8403,9203,8403,900+1.96%270,7001454億1068万+6.91%23.075.01
10/033,8653,8803,7803,8250%242,7001426億1432万+5.26%22.634.92
10/023,9003,9553,8053,825-1.54%277,3001426億1432万+5.55%22.634.92
10/013,8903,9253,8603,885-0.13%244,5001448億5140万+7.65%22.984.99
09/303,8653,9303,8303,8900%432,7001450億3783万+8.36%23.015
09/273,9303,9753,8803,890+2.5%548,8001450億3783万+8.9%23.015
09/263,7253,8003,6903,795+1.88%350,9001414億9577万+6.87%22.454.88
09/253,6453,7403,6403,725+2.34%288,8001388億8584万+5.37%22.034.79
09/243,6453,6453,5903,640+0.41%146,4001357億1663万+3.47%21.534.68
09/203,6653,6953,6203,625-1.09%226,9001317億8596万+3.39%21.444.66
09/193,6103,6803,6103,665+1.38%237,4001332億4015万+4.92%21.684.71
09/183,6453,6453,5903,615-0.82%187,1001314億2242万+3.85%21.384.65
09/173,6003,6603,5853,645+1.25%295,4001325億1306万+5.1%21.564.68
09/133,5653,6603,5603,600+0.42%291,2001308億7710万+4.2%21.294.63
09/123,4903,6153,4753,585+4.06%318,3001303億3177万+4.12%21.214.61
09/113,5003,5153,4253,445-1.01%225,0001252億4211万+0.38%20.384.43
09/103,4603,5153,4303,480+1.16%142,8001265億1453万+1.46%20.584.47
09/093,4003,4603,3803,440-1.15%257,3001250億6034万+0.88%20.354.42
09/063,5853,5903,4403,480-1.83%285,5001265億1453万+2.29%20.584.47
09/053,5303,6453,5103,545+0.42%395,5001288億7758万+4.3%20.974.56
09/043,5203,5903,5053,530-0.98%274,4001283億3226万+4.01%20.884.54
09/033,5253,5703,5203,565+1.42%174,7001296億468万+5.1%21.094.58
09/023,5403,5403,4603,515-0.71%242,0001277億8694万+3.72%20.794.52
08/303,5453,6003,5353,5400%229,1001286億9581万+4.49%20.944.55
08/293,5203,5453,5053,540-0.7%219,4001286億9581万+4.64%20.944.55
08/283,6203,7353,5453,5650%632,5001296億468万+5.47%21.094.58
08/273,5753,6803,5553,565+2.89%539,6001296億468万+5.54%21.094.58
08/263,4003,4653,3753,465+2.21%272,1001259億6920万+2.67%20.54.45
08/233,4603,4653,3703,390-1.6%173,8001232億4260万+0.33%20.054.36
08/223,3853,4553,3703,445+1.92%225,2001252億4211万+1.68%20.384.43
08/213,3603,3903,3553,3800%82,8001228億7905万-0.41%19.994.34
08/203,3103,4003,3053,380+2.58%183,1001228億7905万-0.65%19.994.34
08/193,3503,3553,2803,295-1.64%138,2001197億8890万-3.43%19.494.23
08/163,3303,3553,2953,350+1.52%141,0001217億8841万-2.19%19.824.31
08/153,3303,3953,2953,300-1.79%159,6001199億7067万-3.93%19.524.24
08/143,2753,3603,2253,360+2.28%262,4001221億5196万-2.35%19.874.32
08/133,1153,2953,1153,285-1.2%566,5001194億2535万-4.62%19.434.22
08/093,3553,3603,2903,325+0.61%306,4001208億7954万-3.65%19.674.27
08/083,2753,3653,2653,305+0.15%183,1001201億5244万-4.42%19.554.25
08/073,3153,4003,2953,300-3.08%287,3001199億7067万-4.73%19.524.24
08/063,2503,4153,2153,405+13.88%425,6001237億8792万-1.99%20.144.38
08/053,1003,2302,9642,990-7.72%502,8001087億70万-13.93%17.693.84
08/023,2953,3053,2353,240-4.71%355,1001177億8939万-7.19%19.164.16
08/013,4203,4303,3453,400-0.58%203,2001236億615万-2.83%20.114.37
07/313,4353,4453,3703,420-1.3%277,3001243億3324万-2.29%20.234.4
07/303,5103,5153,4503,465-1.14%98,2001259億6920万-1.03%20.54.45
07/293,5203,5403,4903,505+0.43%176,8001274億2339万+0.23%20.734.5
07/263,4703,5053,3953,490+2.2%185,3001268億7807万-0.03%20.644.49
07/253,4153,4453,3753,415-1.44%193,5001241億5147万-2.01%20.24.39
07/243,4853,5053,4503,465-1%124,3001259億6920万-0.55%20.54.45
07/233,5153,5403,4853,500-0.28%98,4001272億4162万+0.57%20.74.5
07/223,5753,5753,4803,510-1.27%201,8001276億517万+0.92%20.764.51
07/193,6403,6403,5253,555-1.66%175,8001292億4113万+2.48%21.034.57
07/183,6003,6753,5753,615+0.42%206,2001314億2242万+4.6%21.384.65
07/173,6053,6153,5603,600+0.56%162,7001308億7710万+4.65%21.294.63
07/163,6503,6503,5603,580-1.38%229,1001301億5000万+4.31%21.184.6
07/123,5903,6503,5803,630+0.55%259,1001319億6774万+5.99%21.474.67
07/113,5703,6103,5403,610+0.28%351,0001312億4064万+5.65%21.354.64
07/103,4903,6303,4803,600+4.5%571,7001308億7710万+5.57%21.294.63
07/093,4403,4653,4153,4450%141,7001252億4211万+1.15%20.384.43
07/083,4953,5003,4353,445-0.72%143,0001252億4211万+1.09%20.384.43
07/053,4903,5053,4553,470-0.57%151,9001261億5098万+1.79%20.534.46
07/043,4953,5153,4703,490+0.72%189,5001268億7807万+2.41%20.644.49
07/033,4903,5053,4503,465-1.84%243,1001259億6920万+1.79%20.54.45
07/023,4353,5553,4353,530+3.07%496,6001283億3226万+3.79%20.884.54
07/013,4403,4603,4053,425+0.88%250,9001245億1501万+0.74%20.264.4
06/283,4403,4403,3503,395-1.31%423,3001234億2437万-0.24%21.474.16
06/273,4053,4553,3853,440+0.44%896,7001250億6034万+0.97%21.754.22
06/263,4303,4603,3853,425-0.72%1,319,5001245億1501万+0.41%21.664.2
06/253,4053,4753,3953,450+2.53%534,2001254億2388万+0.94%21.824.23
06/243,3703,3903,3103,365+0.45%372,3001223億3373万-1.78%21.284.12
06/213,3403,3903,3403,350+0.15%355,5001217億8841万-2.59%21.184.1
06/203,4053,4203,3253,345-1.33%273,6001216億663万-3.13%21.154.1
06/193,3803,3953,3403,390+0.3%344,2001232億4260万-2.14%21.444.15
06/183,4203,4603,3803,380-1.46%385,1001228億7905万-2.76%21.374.14
06/173,3253,4353,2953,430+3.78%707,3001246億9679万-1.66%21.694.2
06/143,2003,3153,2003,305+2.96%478,9001201億5244万-5.54%20.94.05
06/133,2603,2703,2003,210-0.16%657,8001166億9874万-9.04%20.33.93
06/123,3553,3603,1703,215-5.58%1,295,8001168億8052万-9.77%20.333.94
06/113,3953,4353,3953,4050%245,3001237億8792万-5.36%21.534.17
06/103,4203,4603,3903,405-0.58%427,2001237億8792万-6.2%21.534.17
06/073,4353,4403,3603,425-0.29%507,7001245億1501万-6.5%21.664.2

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
6月期
215
3,870
6/25
178
3,200
6/30
16,200
900
6/29
-44億9120万--6.47%
8/4
2011年
6月期
260
1,560
6/7
150
900
3/15
325,200
54,200
6/7
65億6838万37億8945万+15.44%
11/25
-23.67%
3/15
2012年
6月期
251
1,506
5/11
192
1,150
9/26

1,150
9/14

他2件
1,475,400
245,900
6/26
63億4101万48億4207万+7.75%
4/2
-11.83%
8/9
2013年
6月期
747
4,480
5/21
239
1,433
7/11

1,432
7/10
1,068,600
178,100
6/25
188億6304万60億2943万+28.58%
3/29
-23.99%
6/7
2014年
6月期
763
4,580
9/27
481
2,886
2/4
2,054,400
342,400
12/17
192億8409万172億7698万+12.99%
9/26
-15.77%
12/10
2015年
6月期
728
4,365
4/14
502
3,010
7/14

3,010
7/11
1,578,000
263,000
6/25
261億6765万180億2382万+13.2%
7/7
-9.73%
2/12
2016年
6月期
997
5,980
12/18
668
4,005
8/25
831,000
138,500
6/27
358億7092万240億1671万+13.58%
12/17
-16.77%
1/21
2017年
6月期
1,010
6,060
6/14
665
3,990
2/7
1,074,600
179,100
12/27
364億1679万239億6267万+16.92%
3/8
-14.41%
8/19
2018年
6月期
2,363
14,180
5/15
903
5,420
7/21
2,362,800
393,800
12/12
852億4267万325億6429万+23.57%
11/13
-15.02%
7/12
2019年
6月期
1,918
11,510
11/13
1,283
7,700
5/13
1,360,800
226,800
8/22
692億4544万463億5694万+9.82%
9/26
-17.06%
12/25
2020年
6月期
1,747
10,480
8/14
775
4,650
4/6
1,424,400
237,400
5/11
630億9360万280億891万+28.53%
5/11
-29.92%
3/13
2021年
6月期
2,607
7,820
4/8

7,820
4/7
1,180
7,080
8/4
1,863,600
310,600
11/11
943億9085万426億7556万+22.39%
11/12
-16%
5/13
2022年
6月期
2,700
8,100
7/6
1,637
4,910
5/25
1,214,400
404,800
6/28
977億7058万593億3883万+19.23%
9/14
-18.87%
3/11
2023年
6月期
3,555
6/23
1,740
5,220
7/8

5,220
7/7
1,518,600
506,200
8/12
1292億4113万632億2731万+19.69%
8/12
-8.82%
12/15
2024年
6月期
5,450
1/19
3,170
6/12
1,379,300
5/13
1981億3338万1152億4455万+23.25%
8/25
-14.35%
5/14
最新3,605
2024/10/31
177,5001373億4533万-4.25%
3,765

年間値上がり率

2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
64%(1.64倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
157%(2.57倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
48%(1.48倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
101%(2.01倍)
2024/10/31 vs 2023/12/29
-18%(0.82倍)
過去安値
150円(2011/03/15)
2303%(24.03倍)
3,605円(10/31)