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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,462 | 1,467 | 1,456 | 1,465 | +3 | +0.2% | 48,800 |
2023/09/25 | 1,446 | 1,462 | 1,446 | 1,462 | +18 | +1.2% | 49,500 |
2023/09/22 | 1,448 | 1,451 | 1,444 | 1,444 | -7 | -0.5% | 42,200 |
2023/09/21 | 1,445 | 1,457 | 1,445 | 1,451 | +2 | +0.1% | 44,400 |
2023/09/20 | 1,445 | 1,452 | 1,444 | 1,449 | -3 | -0.2% | 52,200 |
2023/09/19 | 1,453 | 1,453 | 1,440 | 1,452 | -5 | -0.3% | 75,100 |
2023/09/15 | 1,460 | 1,463 | 1,453 | 1,457 | -2 | -0.1% | 54,100 |
2023/09/14 | 1,460 | 1,464 | 1,457 | 1,459 | -1 | -0.1% | 35,500 |
2023/09/13 | 1,470 | 1,471 | 1,455 | 1,460 | -7 | -0.5% | 47,600 |
2023/09/12 | 1,456 | 1,468 | 1,456 | 1,467 | +8 | +0.5% | 34,700 |
2023/09/11 | 1,457 | 1,462 | 1,452 | 1,459 | +4 | +0.3% | 29,500 |
2023/09/08 | 1,468 | 1,470 | 1,452 | 1,455 | -13 | -0.9% | 50,300 |
2023/09/07 | 1,464 | 1,473 | 1,461 | 1,468 | +2 | +0.1% | 60,100 |
2023/09/06 | 1,460 | 1,468 | 1,455 | 1,466 | +7 | +0.5% | 73,400 |
2023/09/05 | 1,446 | 1,460 | 1,445 | 1,459 | +11 | +0.8% | 96,300 |
2023/09/04 | 1,440 | 1,450 | 1,440 | 1,448 | +8 | +0.6% | 72,200 |
2023/09/01 | 1,441 | 1,443 | 1,429 | 1,440 | -2 | -0.1% | 121,900 |
2023/08/31 | 1,442 | 1,450 | 1,440 | 1,442 | -1 | -0.1% | 122,400 |
2023/08/30 | 1,448 | 1,454 | 1,443 | 1,443 | -41 | -2.8% | 346,400 |
2023/08/29 | 1,466 | 1,485 | 1,465 | 1,484 | +17 | +1.2% | 561,600 |
2023/08/28 | 1,474 | 1,477 | 1,462 | 1,467 | -9 | -0.6% | 213,500 |
2023/08/25 | 1,476 | 1,478 | 1,470 | 1,476 | -5 | -0.3% | 89,800 |
2023/08/24 | 1,484 | 1,489 | 1,480 | 1,481 | -3 | -0.2% | 66,300 |
2023/08/23 | 1,471 | 1,484 | 1,467 | 1,484 | +15 | +1% | 86,300 |
2023/08/22 | 1,471 | 1,472 | 1,460 | 1,469 | -3 | -0.2% | 85,100 |
2023/08/21 | 1,468 | 1,475 | 1,466 | 1,472 | +10 | +0.7% | 65,500 |
2023/08/18 | 1,470 | 1,472 | 1,461 | 1,462 | -15 | -1% | 138,600 |
2023/08/17 | 1,491 | 1,491 | 1,473 | 1,477 | -9 | -0.6% | 90,800 |
2023/08/16 | 1,492 | 1,492 | 1,483 | 1,486 | -12 | -0.8% | 59,600 |
2023/08/15 | 1,505 | 1,505 | 1,493 | 1,498 | -6 | -0.4% | 81,200 |
2023/08/14 | 1,505 | 1,509 | 1,503 | 1,504 | +4 | +0.3% | 112,600 |
2023/08/10 | 1,492 | 1,503 | 1,487 | 1,500 | +12 | +0.8% | 67,500 |
2023/08/09 | 1,493 | 1,493 | 1,482 | 1,488 | -2 | -0.1% | 65,900 |
2023/08/08 | 1,485 | 1,491 | 1,481 | 1,490 | +8 | +0.5% | 79,700 |
2023/08/07 | 1,483 | 1,484 | 1,478 | 1,482 | ±0 | ±0% | 34,900 |
2023/08/04 | 1,473 | 1,484 | 1,473 | 1,482 | +6 | +0.4% | 43,800 |
2023/08/03 | 1,482 | 1,482 | 1,472 | 1,476 | -10 | -0.7% | 60,800 |
2023/08/02 | 1,482 | 1,486 | 1,480 | 1,486 | ±0 | ±0% | 41,700 |
2023/08/01 | 1,473 | 1,487 | 1,473 | 1,486 | +13 | +0.9% | 59,700 |
2023/07/31 | 1,483 | 1,484 | 1,469 | 1,473 | -2 | -0.1% | 102,600 |
2023/07/28 | 1,470 | 1,479 | 1,465 | 1,475 | +3 | +0.2% | 126,500 |
2023/07/27 | 1,473 | 1,474 | 1,468 | 1,472 | ±0 | ±0% | 73,900 |
2023/07/26 | 1,469 | 1,475 | 1,463 | 1,472 | +6 | +0.4% | 64,700 |
2023/07/25 | 1,479 | 1,479 | 1,463 | 1,466 | -5 | -0.3% | 67,400 |
2023/07/24 | 1,473 | 1,478 | 1,470 | 1,471 | +2 | +0.1% | 95,000 |
2023/07/21 | 1,468 | 1,469 | 1,459 | 1,469 | +8 | +0.5% | 62,000 |
2023/07/20 | 1,465 | 1,468 | 1,458 | 1,461 | +2 | +0.1% | 56,800 |
2023/07/19 | 1,457 | 1,464 | 1,454 | 1,459 | +9 | +0.6% | 56,600 |
2023/07/18 | 1,456 | 1,462 | 1,448 | 1,450 | +3 | +0.2% | 87,200 |
2023/07/14 | 1,440 | 1,454 | 1,440 | 1,447 | +8 | +0.6% | 99,800 |
151~
200
件表示中 / 3452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 | 154,000円 | +13.8% | +999.9% | 1.30% | 111.68倍 | 1.13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 |
ホットランド | 212,100円 | +16.3% | +4.4% | 0.47% | 31.08倍 | 4.38倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
オイラ大地 | 120,200円 | +27.6% | +49.5% | 0.00% | 12.55倍 | 1.67倍 |
|
安全配慮のミールキット軸にネット販売。M&Aで成長。傘下にシダックス、給食事業育成中 |
JEH | 186,500円 | +10.6% | +18.4% | 2.36% | 16.66倍 | 3.37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。海外人気高い |
日本調剤 | 143,000円 | +9.8% | -31.1% | 1.75% | 11.56倍 | 0.73倍 |
|
調剤2位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム