ミニストップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,788 | 1,800 | 1,788 | 1,792 | +15 | +0.8% | 35,300 |
| 2024/12/02 | 1,760 | 1,784 | 1,750 | 1,777 | +25 | +1.4% | 38,100 |
| 2024/11/29 | 1,750 | 1,768 | 1,744 | 1,752 | -12 | -0.7% | 28,100 |
| 2024/11/28 | 1,754 | 1,783 | 1,747 | 1,764 | +10 | +0.6% | 26,800 |
| 2024/11/27 | 1,767 | 1,767 | 1,741 | 1,754 | -5 | -0.3% | 29,300 |
| 2024/11/26 | 1,740 | 1,762 | 1,739 | 1,759 | +19 | +1.1% | 30,400 |
| 2024/11/25 | 1,799 | 1,800 | 1,740 | 1,740 | -58 | -3.2% | 82,000 |
| 2024/11/22 | 1,794 | 1,804 | 1,788 | 1,798 | +3 | +0.2% | 20,700 |
| 2024/11/21 | 1,809 | 1,809 | 1,787 | 1,795 | -14 | -0.8% | 34,300 |
| 2024/11/20 | 1,821 | 1,825 | 1,801 | 1,809 | -7 | -0.4% | 28,500 |
| 2024/11/19 | 1,801 | 1,825 | 1,801 | 1,816 | +6 | +0.3% | 32,300 |
| 2024/11/18 | 1,817 | 1,832 | 1,805 | 1,810 | -4 | -0.2% | 35,900 |
| 2024/11/15 | 1,784 | 1,814 | 1,775 | 1,814 | +19 | +1.1% | 55,800 |
| 2024/11/14 | 1,800 | 1,835 | 1,790 | 1,795 | -5 | -0.3% | 79,000 |
| 2024/11/13 | 1,770 | 1,800 | 1,761 | 1,800 | +38 | +2.2% | 76,400 |
| 2024/11/12 | 1,748 | 1,769 | 1,740 | 1,762 | +16 | +0.9% | 45,600 |
| 2024/11/11 | 1,768 | 1,768 | 1,730 | 1,746 | -21 | -1.2% | 42,600 |
| 2024/11/08 | 1,795 | 1,799 | 1,761 | 1,767 | -14 | -0.8% | 63,500 |
| 2024/11/07 | 1,765 | 1,797 | 1,765 | 1,781 | +17 | +1% | 89,400 |
| 2024/11/06 | 1,750 | 1,769 | 1,740 | 1,764 | +15 | +0.9% | 70,400 |
| 2024/11/05 | 1,740 | 1,749 | 1,731 | 1,749 | +11 | +0.6% | 48,300 |
| 2024/11/01 | 1,724 | 1,743 | 1,723 | 1,738 | +1 | +0.1% | 55,900 |
| 2024/10/31 | 1,718 | 1,743 | 1,718 | 1,737 | +18 | +1% | 66,900 |
| 2024/10/30 | 1,720 | 1,744 | 1,714 | 1,719 | +2 | +0.1% | 216,700 |
| 2024/10/29 | 1,712 | 1,717 | 1,699 | 1,717 | +10 | +0.6% | 55,300 |
| 2024/10/28 | 1,679 | 1,708 | 1,667 | 1,707 | +24 | +1.4% | 41,900 |
| 2024/10/25 | 1,707 | 1,710 | 1,682 | 1,683 | -29 | -1.7% | 45,500 |
| 2024/10/24 | 1,685 | 1,714 | 1,685 | 1,712 | +16 | +0.9% | 65,800 |
| 2024/10/23 | 1,709 | 1,714 | 1,691 | 1,696 | -9 | -0.5% | 58,600 |
| 2024/10/22 | 1,684 | 1,705 | 1,681 | 1,705 | +8 | +0.5% | 74,800 |
| 2024/10/21 | 1,690 | 1,710 | 1,683 | 1,697 | +7 | +0.4% | 117,000 |
| 2024/10/18 | 1,685 | 1,690 | 1,667 | 1,690 | +5 | +0.3% | 87,200 |
| 2024/10/17 | 1,670 | 1,685 | 1,670 | 1,685 | +18 | +1.1% | 89,900 |
| 2024/10/16 | 1,651 | 1,675 | 1,650 | 1,667 | +14 | +0.8% | 83,300 |
| 2024/10/15 | 1,638 | 1,657 | 1,630 | 1,653 | +27 | +1.7% | 103,700 |
| 2024/10/11 | 1,618 | 1,643 | 1,618 | 1,626 | +9 | +0.6% | 79,800 |
| 2024/10/10 | 1,591 | 1,628 | 1,590 | 1,617 | +39 | +2.5% | 173,000 |
| 2024/10/09 | 1,583 | 1,592 | 1,578 | 1,578 | -7 | -0.4% | 133,300 |
| 2024/10/08 | 1,600 | 1,600 | 1,580 | 1,585 | -20 | -1.2% | 80,000 |
| 2024/10/07 | 1,597 | 1,608 | 1,593 | 1,605 | +16 | +1% | 50,200 |
| 2024/10/04 | 1,600 | 1,605 | 1,587 | 1,589 | -11 | -0.7% | 96,700 |
| 2024/10/03 | 1,620 | 1,620 | 1,597 | 1,600 | -7 | -0.4% | 84,400 |
| 2024/10/02 | 1,621 | 1,625 | 1,606 | 1,607 | -18 | -1.1% | 47,600 |
| 2024/10/01 | 1,615 | 1,626 | 1,606 | 1,625 | +11 | +0.7% | 45,500 |
| 2024/09/30 | 1,626 | 1,640 | 1,611 | 1,614 | -32 | -1.9% | 74,200 |
| 2024/09/27 | 1,648 | 1,649 | 1,636 | 1,646 | +4 | +0.2% | 41,200 |
| 2024/09/26 | 1,621 | 1,646 | 1,621 | 1,642 | +15 | +0.9% | 69,400 |
| 2024/09/25 | 1,626 | 1,627 | 1,616 | 1,627 | +1 | +0.1% | 49,000 |
| 2024/09/24 | 1,639 | 1,639 | 1,622 | 1,626 | -13 | -0.8% | 58,600 |
| 2024/09/20 | 1,637 | 1,643 | 1,634 | 1,639 | +8 | +0.5% | 46,200 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「ミニストップ」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 |
|---|---|---|---|---|---|---|---|---|
| ミニストップ | 179,200円 | +13.8% | +999.9% | 1.12% | 129.95倍 | 1.34倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 176,900円 | +9.7% | +22.0% | 0.45% | 39.68倍 | 3.07倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ゼビオＨＤ | 111,400円 | +3.5% | +16.3% | 2.69% | 15.86倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ケーユーＨＤ | 114,200円 | -3.0% | -6.0% | 4.99% | 6.25倍 | 0.58倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＢＥＥＮＯＳ | 368,500円 | -27.7% | +17.1% | 1.09% | 25.60倍 | 3.32倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
