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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,615 | 1,628 | 1,606 | 1,624 | +27 | +1.7% | 89,100 |
| 2024/02/09 | 1,598 | 1,620 | 1,589 | 1,597 | -1 | -0.1% | 101,300 |
| 2024/02/08 | 1,581 | 1,627 | 1,581 | 1,598 | -15 | -0.9% | 284,000 |
| 2024/02/07 | 1,570 | 1,619 | 1,569 | 1,613 | +76 | +4.9% | 400,500 |
| 2024/02/06 | 1,532 | 1,540 | 1,526 | 1,537 | +7 | +0.5% | 126,600 |
| 2024/02/05 | 1,532 | 1,540 | 1,530 | 1,530 | +1 | +0.1% | 75,800 |
| 2024/02/02 | 1,531 | 1,532 | 1,524 | 1,529 | +4 | +0.3% | 52,700 |
| 2024/02/01 | 1,521 | 1,529 | 1,517 | 1,525 | +4 | +0.3% | 118,700 |
| 2024/01/31 | 1,527 | 1,527 | 1,518 | 1,521 | +4 | +0.3% | 95,000 |
| 2024/01/30 | 1,520 | 1,527 | 1,513 | 1,517 | -1 | -0.1% | 117,800 |
| 2024/01/29 | 1,534 | 1,534 | 1,516 | 1,518 | -6 | -0.4% | 172,600 |
| 2024/01/26 | 1,537 | 1,537 | 1,523 | 1,524 | -11 | -0.7% | 143,100 |
| 2024/01/25 | 1,538 | 1,539 | 1,531 | 1,535 | +2 | +0.1% | 89,800 |
| 2024/01/24 | 1,539 | 1,542 | 1,530 | 1,533 | -6 | -0.4% | 86,000 |
| 2024/01/23 | 1,548 | 1,549 | 1,539 | 1,539 | -4 | -0.3% | 83,500 |
| 2024/01/22 | 1,550 | 1,550 | 1,543 | 1,543 | -2 | -0.1% | 112,900 |
| 2024/01/19 | 1,545 | 1,548 | 1,537 | 1,545 | +7 | +0.5% | 93,000 |
| 2024/01/18 | 1,543 | 1,544 | 1,533 | 1,538 | ±0 | ±0% | 73,100 |
| 2024/01/17 | 1,543 | 1,554 | 1,537 | 1,538 | -1 | -0.1% | 79,100 |
| 2024/01/16 | 1,562 | 1,562 | 1,534 | 1,539 | -7 | -0.5% | 112,100 |
| 2024/01/15 | 1,538 | 1,553 | 1,538 | 1,546 | +9 | +0.6% | 104,900 |
| 2024/01/12 | 1,561 | 1,565 | 1,537 | 1,537 | -32 | -2% | 117,400 |
| 2024/01/11 | 1,563 | 1,573 | 1,553 | 1,569 | -2 | -0.1% | 81,600 |
| 2024/01/10 | 1,572 | 1,578 | 1,565 | 1,571 | +6 | +0.4% | 77,000 |
| 2024/01/09 | 1,541 | 1,567 | 1,541 | 1,565 | +32 | +2.1% | 112,300 |
| 2024/01/05 | 1,530 | 1,538 | 1,530 | 1,533 | +3 | +0.2% | 56,900 |
| 2024/01/04 | 1,527 | 1,534 | 1,521 | 1,530 | ±0 | ±0% | 70,600 |
| 2023/12/29 | 1,533 | 1,533 | 1,522 | 1,530 | ±0 | ±0% | 49,800 |
| 2023/12/28 | 1,513 | 1,530 | 1,512 | 1,530 | +15 | +1% | 52,200 |
| 2023/12/27 | 1,510 | 1,515 | 1,506 | 1,515 | +8 | +0.5% | 40,500 |
| 2023/12/26 | 1,511 | 1,512 | 1,503 | 1,507 | -2 | -0.1% | 37,000 |
| 2023/12/25 | 1,503 | 1,511 | 1,499 | 1,509 | +6 | +0.4% | 42,000 |
| 2023/12/22 | 1,490 | 1,507 | 1,490 | 1,503 | +7 | +0.5% | 43,300 |
| 2023/12/21 | 1,501 | 1,503 | 1,490 | 1,496 | -4 | -0.3% | 45,300 |
| 2023/12/20 | 1,499 | 1,508 | 1,499 | 1,500 | +1 | +0.1% | 44,800 |
| 2023/12/19 | 1,501 | 1,503 | 1,494 | 1,499 | +2 | +0.1% | 43,500 |
| 2023/12/18 | 1,491 | 1,497 | 1,479 | 1,497 | ±0 | ±0% | 58,600 |
| 2023/12/15 | 1,506 | 1,506 | 1,495 | 1,497 | -16 | -1.1% | 60,100 |
| 2023/12/14 | 1,511 | 1,516 | 1,501 | 1,513 | -3 | -0.2% | 39,000 |
| 2023/12/13 | 1,526 | 1,526 | 1,511 | 1,516 | -10 | -0.7% | 40,600 |
| 2023/12/12 | 1,523 | 1,532 | 1,523 | 1,526 | -1 | -0.1% | 24,000 |
| 2023/12/11 | 1,520 | 1,527 | 1,516 | 1,527 | +13 | +0.9% | 27,700 |
| 2023/12/08 | 1,535 | 1,535 | 1,513 | 1,514 | -18 | -1.2% | 39,600 |
| 2023/12/07 | 1,516 | 1,534 | 1,516 | 1,532 | +12 | +0.8% | 52,400 |
| 2023/12/06 | 1,518 | 1,526 | 1,515 | 1,520 | +5 | +0.3% | 36,000 |
| 2023/12/05 | 1,509 | 1,518 | 1,509 | 1,515 | -3 | -0.2% | 26,400 |
| 2023/12/04 | 1,508 | 1,518 | 1,504 | 1,518 | +12 | +0.8% | 26,300 |
| 2023/12/01 | 1,512 | 1,516 | 1,499 | 1,506 | -6 | -0.4% | 61,600 |
| 2023/11/30 | 1,540 | 1,540 | 1,511 | 1,512 | -32 | -2.1% | 67,400 |
| 2023/11/29 | 1,550 | 1,553 | 1,539 | 1,544 | -10 | -0.6% | 34,700 |
201～
250
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
