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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
101～
150
件表示中 / 3683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 | 183,500円 | +10.9% | - | 1.09% | 761.41倍 | 1.64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 |
| マミーマート | 523,000円 | +15.1% | -3.7% | 1.82% | 11.01倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62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。ＬＩＮＥヤフーがＴＯＢ実施 |
| ナフコ | 177,800円 | -1.4% | -44.1% | 3.26% | 25.71倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＳＦＰ | 227,600円 | +7.0% | +14.0% | 1.23% | 30.53倍 | 5.94倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
