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 |
---|---|---|---|---|---|---|---|
2013/03/28 | 1,525 | 1,538 | 1,520 | 1,525 | +4 | +0.3% | 69,700 |
2013/03/27 | 1,511 | 1,524 | 1,507 | 1,521 | +11 | +0.7% | 39,800 |
2013/03/26 | 1,520 | 1,521 | 1,502 | 1,510 | -11 | -0.7% | 83,600 |
2013/03/25 | 1,525 | 1,529 | 1,519 | 1,521 | +12 | +0.8% | 62,100 |
2013/03/22 | 1,535 | 1,536 | 1,509 | 1,509 | -25 | -1.6% | 64,700 |
2013/03/21 | 1,521 | 1,535 | 1,521 | 1,534 | +14 | +0.9% | 95,900 |
2013/03/19 | 1,509 | 1,520 | 1,509 | 1,520 | +11 | +0.7% | 50,900 |
2013/03/18 | 1,500 | 1,517 | 1,494 | 1,509 | +10 | +0.7% | 134,900 |
2013/03/15 | 1,485 | 1,499 | 1,479 | 1,499 | +22 | +1.5% | 114,100 |
2013/03/14 | 1,479 | 1,487 | 1,472 | 1,477 | -6 | -0.4% | 87,400 |
2013/03/13 | 1,490 | 1,491 | 1,482 | 1,483 | -7 | -0.5% | 52,700 |
2013/03/12 | 1,498 | 1,498 | 1,490 | 1,490 | -2 | -0.1% | 52,400 |
2013/03/11 | 1,485 | 1,499 | 1,485 | 1,492 | +8 | +0.5% | 64,300 |
2013/03/08 | 1,485 | 1,493 | 1,483 | 1,484 | -4 | -0.3% | 88,300 |
2013/03/07 | 1,495 | 1,500 | 1,487 | 1,488 | -5 | -0.3% | 59,700 |
2013/03/06 | 1,489 | 1,498 | 1,483 | 1,493 | +5 | +0.3% | 59,000 |
2013/03/05 | 1,508 | 1,509 | 1,488 | 1,488 | -16 | -1.1% | 52,200 |
2013/03/04 | 1,509 | 1,515 | 1,503 | 1,504 | -5 | -0.3% | 56,100 |
2013/03/01 | 1,494 | 1,515 | 1,484 | 1,509 | +21 | +1.4% | 96,500 |
2013/02/28 | 1,478 | 1,494 | 1,478 | 1,488 | +10 | +0.7% | 56,100 |
2013/02/27 | 1,480 | 1,487 | 1,475 | 1,478 | -10 | -0.7% | 85,500 |
2013/02/26 | 1,481 | 1,496 | 1,467 | 1,488 | -40 | -2.6% | 192,400 |
2013/02/25 | 1,537 | 1,540 | 1,528 | 1,528 | -8 | -0.5% | 419,400 |
2013/02/22 | 1,543 | 1,548 | 1,535 | 1,536 | -4 | -0.3% | 107,000 |
2013/02/21 | 1,536 | 1,548 | 1,535 | 1,540 | +6 | +0.4% | 80,000 |
2013/02/20 | 1,538 | 1,538 | 1,530 | 1,534 | -5 | -0.3% | 68,200 |
2013/02/19 | 1,530 | 1,540 | 1,520 | 1,539 | +9 | +0.6% | 67,600 |
2013/02/18 | 1,498 | 1,533 | 1,498 | 1,530 | +35 | +2.3% | 75,300 |
2013/02/15 | 1,500 | 1,510 | 1,485 | 1,495 | -8 | -0.5% | 86,800 |
2013/02/14 | 1,504 | 1,506 | 1,485 | 1,503 | -1 | -0.1% | 101,100 |
2013/02/13 | 1,508 | 1,512 | 1,500 | 1,504 | -10 | -0.7% | 73,200 |
2013/02/12 | 1,530 | 1,533 | 1,513 | 1,514 | -7 | -0.5% | 88,800 |
2013/02/08 | 1,545 | 1,545 | 1,521 | 1,521 | -25 | -1.6% | 99,000 |
2013/02/07 | 1,549 | 1,550 | 1,538 | 1,546 | ±0 | ±0% | 54,000 |
2013/02/06 | 1,543 | 1,548 | 1,535 | 1,546 | +21 | +1.4% | 56,700 |
2013/02/05 | 1,545 | 1,546 | 1,524 | 1,525 | -28 | -1.8% | 116,400 |
2013/02/04 | 1,555 | 1,563 | 1,544 | 1,553 | +4 | +0.3% | 80,100 |
2013/02/01 | 1,533 | 1,553 | 1,529 | 1,549 | +21 | +1.4% | 83,100 |
2013/01/31 | 1,508 | 1,532 | 1,507 | 1,528 | +22 | +1.5% | 100,200 |
2013/01/30 | 1,500 | 1,510 | 1,495 | 1,506 | +14 | +0.9% | 68,500 |
2013/01/29 | 1,503 | 1,507 | 1,485 | 1,492 | -11 | -0.7% | 90,500 |
2013/01/28 | 1,479 | 1,509 | 1,474 | 1,503 | +41 | +2.8% | 140,000 |
2013/01/25 | 1,462 | 1,469 | 1,457 | 1,462 | +9 | +0.6% | 63,200 |
2013/01/24 | 1,453 | 1,455 | 1,446 | 1,453 | ±0 | ±0% | 38,000 |
2013/01/23 | 1,458 | 1,462 | 1,441 | 1,453 | -7 | -0.5% | 88,800 |
2013/01/22 | 1,463 | 1,467 | 1,453 | 1,460 | -3 | -0.2% | 61,200 |
2013/01/21 | 1,452 | 1,467 | 1,452 | 1,463 | +14 | +1% | 48,700 |
2013/01/18 | 1,438 | 1,450 | 1,436 | 1,449 | +17 | +1.2% | 82,000 |
2013/01/17 | 1,432 | 1,437 | 1,423 | 1,432 | +1 | +0.1% | 131,400 |
2013/01/16 | 1,427 | 1,433 | 1,422 | 1,431 | +5 | +0.4% | 137,200 |
3001~
3050
件表示中 / 3735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 | 182,500円 | +10.9% | - | 1.10% | 757.26倍 | 1.63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 |
松 屋 | 102,000円 | +3.9% | -10.4% | 1.18% | 23.53倍 | 1.91倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の2店体制。独立路線維持。子会社で飲食店運営も |
BEENOS | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88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 |
JEH | 220,900円 | +14.3% | +20.1% | 3.80% | 13.32倍 | 3.25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 |
ナフコ | 178,500円 | -4.8% | +107.9% | 3.25% | 34.82倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム