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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/09 | 1,705 | 1,721 | 1,705 | 1,719 | +14 | +0.8% | 52,000 |
| 2024/07/08 | 1,750 | 1,752 | 1,703 | 1,705 | -15 | -0.9% | 142,500 |
| 2024/07/05 | 1,710 | 1,720 | 1,709 | 1,720 | +14 | +0.8% | 39,300 |
| 2024/07/04 | 1,700 | 1,706 | 1,695 | 1,706 | +10 | +0.6% | 28,800 |
| 2024/07/03 | 1,693 | 1,703 | 1,693 | 1,696 | +3 | +0.2% | 28,600 |
| 2024/07/02 | 1,691 | 1,700 | 1,690 | 1,693 | +2 | +0.1% | 41,400 |
| 2024/07/01 | 1,709 | 1,709 | 1,688 | 1,691 | -7 | -0.4% | 41,300 |
| 2024/06/28 | 1,717 | 1,717 | 1,693 | 1,698 | -23 | -1.3% | 46,400 |
| 2024/06/27 | 1,722 | 1,725 | 1,709 | 1,721 | ±0 | ±0% | 44,300 |
| 2024/06/26 | 1,710 | 1,723 | 1,705 | 1,721 | +13 | +0.8% | 48,900 |
| 2024/06/25 | 1,698 | 1,720 | 1,697 | 1,708 | +22 | +1.3% | 54,200 |
151～
200
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
