3097 物語コーポレーション

3097
2024/04/18
時価
1570億円
PER 予
29.24倍
2010年以降
6.59-138.4倍
(2010-2023年)
PBR
5.83倍
2010年以降
1.1-5.61倍
(2010-2023年)
配当 予
0.69%
ROE 予
19.94%
ROA 予
9.61%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
4,320
始値
4,300
高値
4,320
安値
4,205
終値 -1.5%
4,255
出来高 +0.34%
208,100

乖離率

株価(5日)
移動平均値
-1.3%
4,311
株価(25日)
移動平均値
-6.15%
4,534
出来高(5日)
移動平均値
-2.46%
213,340

2023/11/22~2024/04/19

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
04/194,3004,3204,2054,255-1.5%208,1001546億8946万-6.15%28.85.74
04/184,2004,3804,2004,320+2.49%207,4001570億5252万-4.99%29.245.83
04/174,3304,3504,2054,215-2.66%253,3001532億3527万-7.4%28.535.69
04/164,4004,4154,3254,330-2.37%212,9001574億1606万-5.11%29.315.84
04/154,4954,5104,4104,435-1.88%185,0001612億3331万-2.91%30.025.99
04/124,5204,5454,4954,520-0.11%132,8001643億2347万-1.16%30.596.1
04/114,5554,5704,5004,525-0.66%100,9001645億524万-1.03%30.626.11
04/104,5454,5704,5104,555+0.55%107,2001655億9588万-0.39%30.836.15
04/094,5454,5654,5154,530-0.11%74,7001646億8701万-0.92%30.666.11
04/084,5154,5554,4954,535+0.67%141,5001648億6879万-0.81%30.696.12
04/054,4904,5304,4854,505-0.22%149,5001637億7814万-1.55%30.496.08
04/044,5204,6004,4604,515+0.22%200,8001641億4169万-1.46%30.566.09
04/034,4904,5804,4854,505+0.11%188,1001637億7814万-1.83%30.496.08
04/024,6304,6504,4854,500-3.33%264,9001635億9637万-1.98%30.466.07
04/014,7304,7304,6304,655-0.85%177,0001692億3136万+1.31%31.56.28
03/294,6254,7054,6054,695+1.19%201,9001706億8555万+2.2%31.786.34
03/284,7154,7304,6304,640-1.9%151,1001686億8604万+1.09%31.46.26
03/274,6804,7454,6804,730+1.5%221,0001719億5796万+3.1%32.016.38
03/264,6154,7054,5854,660+0.11%246,8001694億1313万+1.61%31.546.29
03/254,7304,8104,6354,655-1.48%298,2001692億3136万+1.55%31.56.28
03/224,6054,7304,5804,725+2.72%248,3001717億7619万+3.21%31.986.38
03/214,6704,6754,5754,600-0.76%192,4001672億3185万+0.57%31.136.21
03/194,6204,6604,5954,635+1.09%189,7001685億426万+1.2%31.376.26
03/184,5554,6004,5154,585+1.1%112,9001666億8652万-0.5%31.036.19
03/154,5704,5704,5204,535-0.87%141,0001648億6879万-2.18%30.696.12
03/144,4204,5754,4004,575+3.27%167,2001663億2298万-1.95%30.966.17
03/134,4904,5054,3754,430-1.77%199,7001610億5154万-5.56%29.985.98
03/124,4604,5304,4254,510+1.23%169,0001639億5992万-4.53%30.526.09
03/114,4854,5204,4104,455-1.98%183,7001619億6041万-6.29%30.156.01
03/084,4754,5604,4404,545+0.78%221,8001652億3233万-5.06%30.766.13
03/074,5254,5754,5104,510-0.55%186,8001639億5992万-6.31%30.526.09
03/064,5454,5654,4954,535-0.11%183,4001648億6879万-6.28%30.696.12
03/054,5354,5704,4554,540+0.33%186,3001650億5056万-6.7%30.736.13
03/044,6254,6404,5004,525-2.16%301,5001645億524万-7.43%30.626.11
03/014,6704,7254,6154,625-0.96%235,6001681億4071万-5.86%31.36.24
02/294,7254,7904,6204,670-0.21%297,2001697億7668万-5.31%31.616.3
02/284,5454,7004,5204,680+2.74%323,3001701億4023万-5.53%31.676.32
02/274,6254,6454,5454,555-1.09%230,3001655億9588万-8.5%30.836.15
02/264,6804,6804,5804,605-0.65%189,0001674億1362万-7.97%31.176.21
02/224,6204,6804,5804,635+1.09%221,0001685億426万-7.91%31.376.26
02/214,6054,6054,5304,585-0.11%201,3001666億8652万-9.35%31.036.19
02/204,7454,7504,5654,590-2.24%405,4001668億6830万-9.57%31.066.19
02/194,5554,7154,5354,695+2.29%261,0001706億8555万-7.74%31.786.34
02/164,5054,6654,5004,590+1.55%343,5001668億6830万-9.89%31.066.19
02/154,6254,6254,4904,520-2.27%534,7001643億2347万-11.44%30.596.1
02/144,7604,7954,6054,625-2.63%531,1001681億4071万-9.58%31.36.24
02/135,0105,0404,6154,750-11.05%1,222,4001726億8506万-7.21%32.156.41
02/095,2205,4405,1805,340+1.14%367,8001941億3436万+4.56%36.147.21
02/085,2805,3105,2005,2800%211,6001919億5308万+4.08%35.737.13
02/075,2105,3005,1905,280+1.34%167,5001919億5308万+4.82%35.737.13
02/065,2305,3005,2005,210-0.76%153,5001894億824万+4.18%35.267.03
02/055,2505,2805,1605,2500%193,0001908億6243万+5.7%35.537.09
02/025,3005,3305,1605,250-0.57%219,7001908億6243万+6.43%35.537.09
02/015,2205,3205,2105,280+0.96%187,7001919億5308万+7.78%35.737.13
01/315,1505,2405,1205,230+1.75%156,8001901億3534万+7.46%35.47.06
01/305,2605,3105,1205,140-0.96%179,3001868億6341万+6.4%34.796.94
01/295,1305,2105,1005,190+1.76%140,3001886億8115万+8.15%35.137
01/265,1305,1905,1005,100-0.78%180,3001854億922万+7.12%34.526.88
01/255,0705,1805,0605,140+0.59%175,3001868億6341万+8.85%34.796.94
01/245,2205,2505,0805,110-2.11%272,2001857億7277万+9.12%34.586.9
01/235,2605,3105,2005,220-0.95%243,4001897億7179万+12.38%35.337.04
01/225,2105,2805,1305,270+1.15%250,2001915億8953万+14.42%35.677.11
01/195,4105,4505,1205,210-2.25%520,4001894億824万+14.15%35.267.03
01/185,2605,3905,2605,330+1.33%424,8001937億7081万+18.05%36.077.19
01/175,1005,3505,1005,260+4.57%634,7001912億2598万+18.04%35.67.1
01/164,9005,0704,8855,030+2.03%428,7001828億6439万+14.29%34.046.79
01/154,8154,9504,8054,930+2.39%298,9001792億2891万+13.2%33.376.65
01/124,8554,9804,7704,815-0.52%411,0001750億4812万+11.67%32.596.5
01/114,8504,8804,8054,840+0.83%329,9001759億5699万+13.14%32.766.53
01/104,6854,8004,6804,800+1.69%327,8001745億280万+13.26%32.496.48
01/094,5004,7254,4954,720+6.07%524,1001715億9442万+12.35%31.946.37
01/054,4454,4854,4154,450-0.89%270,8001617億7863万+6.89%30.126.01
01/044,3504,4954,2804,490+2.28%375,9001632億3282万+8.51%30.396.06
2023
12/294,3204,3904,3204,390+0.69%223,0001595億9735万+6.79%29.715.92
12/284,3904,4354,3104,360-0.34%717,8001585億671万+6.63%29.515.88
12/274,3804,4104,3254,375-0.68%814,0001590億5203万+7.49%29.615.9
12/264,3604,4104,3054,405+0.34%373,4001601億4267万+8.79%29.815.94
12/254,5304,5304,3804,390-1.9%507,2001595億9735万+9.07%29.715.92
12/224,3504,4754,3204,475+3.47%639,8001626億8750万+11.9%30.296.04
12/214,2854,3454,2254,325-0.69%437,2001572億3429万+9%29.275.84
12/204,2904,3604,2504,355+2.83%560,5001583億2493万+10.36%29.475.88
12/194,1904,2354,1354,235+2.42%524,8001539億6236万+7.98%28.665.71
12/184,1304,1454,0354,135-0.6%587,5001503億2689万+5.94%27.995.58
12/154,1054,1604,0854,160+0.24%457,5001512億3576万+6.75%28.155.61
12/144,2354,2804,1154,150-2.12%537,2001508億7221万+6.63%28.095.6
12/134,2704,3754,2254,240+0.12%682,4001541億4414万+9.08%28.75.72
12/124,0454,3104,0354,235+6.27%1,066,1001539億6236万+9.21%28.665.71
12/113,9254,0253,9053,985+3.24%496,0001448億7367万+2.94%26.975.38
12/083,8403,8903,8403,860-0.13%331,4001403億2933万-0.28%26.125.21
12/073,8753,8853,8453,865-0.9%209,3001405億1110万-0.41%26.165.22
12/063,8503,9003,8503,900+1.17%167,0001417億8352万+0.28%26.45.26
12/053,9203,9303,8553,855-2.28%287,2001401億4756万-0.9%26.095.2
12/043,8503,9603,8503,945+2.6%399,2001434億1948万+1.34%26.75.32
12/013,8503,8653,8153,845-0.9%280,1001397億8401万-1.16%26.025.19
11/303,7703,8953,7703,880+2.65%354,3001410億5643万-0.36%26.265.24
11/293,7753,8103,7553,780-0.79%242,5001374億2095万-2.9%25.585.1
11/283,8353,8453,7953,810-0.52%213,6001385億1159万-2.11%25.795.14
11/273,8703,8803,7903,830-0.26%248,1001392億3869万-1.39%25.925.17
11/243,9253,9303,8353,840-1.16%234,3001396億224万-0.93%25.995.18
11/223,8203,8853,8053,885+1.04%187,5001412億3820万+0.39%26.295.24

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
最新4,255
2024/4/19
208,1001546億8946万-6.15%
4,534

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)
2024/04/19 vs 2023/12/29
-3%(0.97倍)
過去安値
150円(2011/03/15)
2737%(28.37倍)
4,255円(4/19)