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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,637 | 1,643 | 1,634 | 1,639 | +8 | +0.5% | 46,200 |
| 2024/09/19 | 1,644 | 1,649 | 1,631 | 1,631 | -11 | -0.7% | 59,000 |
| 2024/09/18 | 1,645 | 1,647 | 1,632 | 1,642 | -4 | -0.2% | 39,900 |
| 2024/09/17 | 1,638 | 1,650 | 1,625 | 1,646 | +8 | +0.5% | 53,300 |
| 2024/09/13 | 1,631 | 1,639 | 1,627 | 1,638 | +7 | +0.4% | 39,900 |
| 2024/09/12 | 1,620 | 1,633 | 1,620 | 1,631 | +14 | +0.9% | 36,400 |
| 2024/09/11 | 1,658 | 1,658 | 1,610 | 1,617 | -47 | -2.8% | 78,500 |
| 2024/09/10 | 1,650 | 1,677 | 1,650 | 1,664 | +4 | +0.2% | 72,000 |
| 2024/09/09 | 1,640 | 1,660 | 1,635 | 1,660 | +16 | +1% | 89,000 |
| 2024/09/06 | 1,637 | 1,650 | 1,635 | 1,644 | +7 | +0.4% | 65,000 |
| 2024/09/05 | 1,639 | 1,643 | 1,626 | 1,637 | -5 | -0.3% | 53,700 |
| 2024/09/04 | 1,623 | 1,642 | 1,622 | 1,642 | +3 | +0.2% | 78,400 |
| 2024/09/03 | 1,630 | 1,640 | 1,625 | 1,639 | +16 | +1% | 52,500 |
| 2024/09/02 | 1,629 | 1,637 | 1,615 | 1,623 | -12 | -0.7% | 71,100 |
| 2024/08/30 | 1,634 | 1,639 | 1,621 | 1,635 | +1 | +0.1% | 77,500 |
| 2024/08/29 | 1,680 | 1,680 | 1,631 | 1,634 | -48 | -2.9% | 375,600 |
| 2024/08/28 | 1,688 | 1,696 | 1,682 | 1,682 | -12 | -0.7% | 574,200 |
| 2024/08/27 | 1,686 | 1,694 | 1,685 | 1,694 | +7 | +0.4% | 125,000 |
| 2024/08/26 | 1,682 | 1,687 | 1,677 | 1,687 | +5 | +0.3% | 99,100 |
| 2024/08/23 | 1,679 | 1,685 | 1,677 | 1,682 | -3 | -0.2% | 60,600 |
| 2024/08/22 | 1,670 | 1,686 | 1,670 | 1,685 | +12 | +0.7% | 56,400 |
| 2024/08/21 | 1,696 | 1,698 | 1,672 | 1,673 | -12 | -0.7% | 79,800 |
| 2024/08/20 | 1,668 | 1,694 | 1,659 | 1,685 | +29 | +1.8% | 118,200 |
| 2024/08/19 | 1,646 | 1,673 | 1,637 | 1,656 | +10 | +0.6% | 120,300 |
| 2024/08/16 | 1,665 | 1,666 | 1,644 | 1,646 | -7 | -0.4% | 105,000 |
| 2024/08/15 | 1,670 | 1,673 | 1,653 | 1,653 | -19 | -1.1% | 73,000 |
| 2024/08/14 | 1,663 | 1,673 | 1,650 | 1,672 | +11 | +0.7% | 40,400 |
| 2024/08/13 | 1,660 | 1,661 | 1,641 | 1,661 | +8 | +0.5% | 47,200 |
| 2024/08/09 | 1,664 | 1,674 | 1,641 | 1,653 | +12 | +0.7% | 68,100 |
| 2024/08/08 | 1,632 | 1,657 | 1,632 | 1,641 | +1 | +0.1% | 53,700 |
| 2024/08/07 | 1,624 | 1,659 | 1,620 | 1,640 | -3 | -0.2% | 55,000 |
| 2024/08/06 | 1,614 | 1,648 | 1,603 | 1,643 | +102 | +6.6% | 125,000 |
| 2024/08/05 | 1,600 | 1,629 | 1,525 | 1,541 | -89 | -5.5% | 164,600 |
| 2024/08/02 | 1,650 | 1,650 | 1,627 | 1,630 | -37 | -2.2% | 122,300 |
| 2024/08/01 | 1,675 | 1,677 | 1,656 | 1,667 | -29 | -1.7% | 86,500 |
| 2024/07/31 | 1,667 | 1,696 | 1,667 | 1,696 | +22 | +1.3% | 45,100 |
| 2024/07/30 | 1,670 | 1,674 | 1,665 | 1,674 | +4 | +0.2% | 50,200 |
| 2024/07/29 | 1,654 | 1,670 | 1,646 | 1,670 | +28 | +1.7% | 73,000 |
| 2024/07/26 | 1,659 | 1,660 | 1,633 | 1,642 | -6 | -0.4% | 113,600 |
| 2024/07/25 | 1,641 | 1,653 | 1,636 | 1,648 | +4 | +0.2% | 107,900 |
| 2024/07/24 | 1,665 | 1,665 | 1,641 | 1,644 | -21 | -1.3% | 133,700 |
| 2024/07/23 | 1,665 | 1,672 | 1,662 | 1,665 | -3 | -0.2% | 60,500 |
| 2024/07/22 | 1,663 | 1,679 | 1,660 | 1,668 | -2 | -0.1% | 90,100 |
| 2024/07/19 | 1,696 | 1,696 | 1,658 | 1,670 | -30 | -1.8% | 156,400 |
| 2024/07/18 | 1,709 | 1,711 | 1,700 | 1,700 | -5 | -0.3% | 42,900 |
| 2024/07/17 | 1,699 | 1,706 | 1,691 | 1,705 | +17 | +1% | 57,000 |
| 2024/07/16 | 1,688 | 1,696 | 1,683 | 1,688 | +4 | +0.2% | 71,200 |
| 2024/07/12 | 1,714 | 1,727 | 1,678 | 1,684 | -33 | -1.9% | 117,500 |
| 2024/07/11 | 1,653 | 1,723 | 1,651 | 1,717 | +7 | +0.4% | 186,400 |
| 2024/07/10 | 1,730 | 1,730 | 1,703 | 1,710 | -9 | -0.5% | 119,300 |
51～
100
件表示中 / 3594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 | 175,900円 | +13.8% | +999.9% | 1.14% | 127.56倍 | 1.32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 | 175,800円 | +9.7% | +22.0% | 0.46% | 39.43倍 | 3.05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 | 110,600円 | +3.5% | +16.3% | 2.71% | 15.58倍 | 0.37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 |
| ＢＥＥＮＯＳ | 364,000円 | -27.7% | +17.1% | 1.10% | 25.29倍 | 3.28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 |
| ケーユーＨＤ | 111,600円 | -3.0% | -6.0% | 5.11% | 6.11倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
