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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 2,149 | 2,175 | 2,134 | 2,167 | +5 | +0.2% | 172,900 |
2018/02/23 | 2,180 | 2,182 | 2,153 | 2,162 | -18 | -0.8% | 514,000 |
2018/02/22 | 2,170 | 2,193 | 2,158 | 2,180 | +4 | +0.2% | 174,500 |
2018/02/21 | 2,196 | 2,201 | 2,168 | 2,176 | -20 | -0.9% | 173,700 |
2018/02/20 | 2,200 | 2,204 | 2,186 | 2,196 | +1 | ±0% | 96,700 |
2018/02/19 | 2,160 | 2,195 | 2,160 | 2,195 | +45 | +2.1% | 107,600 |
2018/02/16 | 2,135 | 2,153 | 2,129 | 2,150 | +29 | +1.4% | 67,400 |
2018/02/15 | 2,175 | 2,175 | 2,121 | 2,121 | -48 | -2.2% | 118,500 |
2018/02/14 | 2,165 | 2,188 | 2,152 | 2,169 | +23 | +1.1% | 106,000 |
2018/02/13 | 2,179 | 2,183 | 2,143 | 2,146 | -8 | -0.4% | 65,400 |
2018/02/09 | 2,146 | 2,160 | 2,112 | 2,154 | -23 | -1.1% | 103,200 |
2018/02/08 | 2,182 | 2,200 | 2,174 | 2,177 | +3 | +0.1% | 76,000 |
2018/02/07 | 2,215 | 2,229 | 2,171 | 2,174 | +11 | +0.5% | 117,800 |
2018/02/06 | 2,198 | 2,198 | 2,127 | 2,163 | -65 | -2.9% | 181,500 |
2018/02/05 | 2,277 | 2,285 | 2,223 | 2,228 | -65 | -2.8% | 164,500 |
2018/02/02 | 2,300 | 2,305 | 2,288 | 2,293 | -30 | -1.3% | 90,400 |
2018/02/01 | 2,284 | 2,326 | 2,281 | 2,323 | +39 | +1.7% | 70,900 |
2018/01/31 | 2,310 | 2,314 | 2,284 | 2,284 | -21 | -0.9% | 61,600 |
2018/01/30 | 2,317 | 2,329 | 2,303 | 2,305 | -12 | -0.5% | 62,600 |
2018/01/29 | 2,320 | 2,327 | 2,307 | 2,317 | -2 | -0.1% | 54,000 |
2018/01/26 | 2,302 | 2,324 | 2,301 | 2,319 | +18 | +0.8% | 41,700 |
2018/01/25 | 2,320 | 2,322 | 2,301 | 2,301 | -18 | -0.8% | 51,700 |
2018/01/24 | 2,316 | 2,333 | 2,310 | 2,319 | +3 | +0.1% | 45,300 |
2018/01/23 | 2,296 | 2,321 | 2,291 | 2,316 | +38 | +1.7% | 55,900 |
2018/01/22 | 2,280 | 2,281 | 2,264 | 2,278 | ±0 | ±0% | 39,300 |
2018/01/19 | 2,292 | 2,298 | 2,278 | 2,278 | +14 | +0.6% | 39,800 |
2018/01/18 | 2,296 | 2,298 | 2,264 | 2,264 | -26 | -1.1% | 102,600 |
2018/01/17 | 2,318 | 2,320 | 2,287 | 2,290 | -28 | -1.2% | 66,400 |
2018/01/16 | 2,318 | 2,343 | 2,316 | 2,318 | +13 | +0.6% | 78,100 |
2018/01/15 | 2,280 | 2,310 | 2,266 | 2,305 | +47 | +2.1% | 85,700 |
2018/01/12 | 2,298 | 2,298 | 2,249 | 2,258 | -48 | -2.1% | 177,800 |
2018/01/11 | 2,380 | 2,380 | 2,299 | 2,306 | -94 | -3.9% | 241,600 |
2018/01/10 | 2,389 | 2,420 | 2,389 | 2,400 | +11 | +0.5% | 68,200 |
2018/01/09 | 2,423 | 2,425 | 2,389 | 2,389 | -31 | -1.3% | 79,100 |
2018/01/05 | 2,416 | 2,420 | 2,405 | 2,420 | +1 | ±0% | 38,000 |
2018/01/04 | 2,435 | 2,445 | 2,403 | 2,419 | -16 | -0.7% | 64,000 |
2017/12/29 | 2,444 | 2,445 | 2,422 | 2,435 | -2 | -0.1% | 21,500 |
2017/12/28 | 2,458 | 2,464 | 2,433 | 2,437 | -4 | -0.2% | 27,900 |
2017/12/27 | 2,417 | 2,451 | 2,417 | 2,441 | +24 | +1% | 27,900 |
2017/12/26 | 2,409 | 2,421 | 2,406 | 2,417 | +10 | +0.4% | 26,900 |
2017/12/25 | 2,421 | 2,421 | 2,397 | 2,407 | -11 | -0.5% | 27,300 |
2017/12/22 | 2,414 | 2,433 | 2,408 | 2,418 | -1 | ±0% | 24,700 |
2017/12/21 | 2,425 | 2,425 | 2,399 | 2,419 | -6 | -0.2% | 23,900 |
2017/12/20 | 2,429 | 2,445 | 2,415 | 2,425 | -17 | -0.7% | 29,300 |
2017/12/19 | 2,454 | 2,455 | 2,430 | 2,442 | -7 | -0.3% | 35,200 |
2017/12/18 | 2,480 | 2,481 | 2,448 | 2,449 | -18 | -0.7% | 53,400 |
2017/12/15 | 2,447 | 2,478 | 2,433 | 2,467 | +13 | +0.5% | 59,100 |
2017/12/14 | 2,445 | 2,474 | 2,437 | 2,454 | +9 | +0.4% | 54,800 |
2017/12/13 | 2,407 | 2,447 | 2,396 | 2,445 | +38 | +1.6% | 64,400 |
2017/12/12 | 2,425 | 2,433 | 2,403 | 2,407 | -16 | -0.7% | 31,700 |
1801~
1850
件表示中 / 3739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 | 188,500円 | +10.9% | - | 1.06% | 782.16倍 | 1.68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(FF)に強み。海外縮小し国内に集中 |
JEH | 233,500円 | +14.3% | +20.1% | 3.60% | 14.08倍 | 3.43倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
VTHD | 45,900円 | +5.2% | +18.2% | 5.23% | 7.94倍 | 0.78倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社M&A強化 |
ゼビオHD | 113,600円 | +5.5% | +1.3% | 3.08% | 48.26倍 | 0.39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 | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内EC購入を支援する越境ECが柱。LINEヤフーのTOB成立し上場廃止へ |
市場注目の銘柄
チャート関連のコラム