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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,520 | 1,532 | 1,518 | 1,532 | +10 | +0.7% | 29,900 |
| 2024/04/25 | 1,530 | 1,530 | 1,521 | 1,522 | -2 | -0.1% | 23,200 |
| 2024/04/24 | 1,529 | 1,529 | 1,519 | 1,524 | -5 | -0.3% | 26,700 |
| 2024/04/23 | 1,535 | 1,538 | 1,525 | 1,529 | -2 | -0.1% | 24,600 |
| 2024/04/22 | 1,520 | 1,536 | 1,518 | 1,531 | +15 | +1% | 56,200 |
| 2024/04/19 | 1,507 | 1,519 | 1,495 | 1,516 | +18 | +1.2% | 156,400 |
| 2024/04/18 | 1,501 | 1,508 | 1,498 | 1,498 | +2 | +0.1% | 42,300 |
| 2024/04/17 | 1,506 | 1,506 | 1,487 | 1,496 | -6 | -0.4% | 109,200 |
| 2024/04/16 | 1,523 | 1,523 | 1,502 | 1,502 | -18 | -1.2% | 68,300 |
| 2024/04/15 | 1,518 | 1,526 | 1,513 | 1,520 | -3 | -0.2% | 48,900 |
| 2024/04/12 | 1,540 | 1,543 | 1,522 | 1,523 | -7 | -0.5% | 65,600 |
| 2024/04/11 | 1,580 | 1,585 | 1,525 | 1,530 | -10 | -0.6% | 212,600 |
| 2024/04/10 | 1,537 | 1,540 | 1,533 | 1,540 | +3 | +0.2% | 53,900 |
| 2024/04/09 | 1,530 | 1,538 | 1,527 | 1,537 | +9 | +0.6% | 45,500 |
| 2024/04/08 | 1,523 | 1,530 | 1,522 | 1,528 | +6 | +0.4% | 32,400 |
| 2024/04/05 | 1,517 | 1,524 | 1,514 | 1,522 | +1 | +0.1% | 41,500 |
| 2024/04/04 | 1,524 | 1,524 | 1,514 | 1,521 | -3 | -0.2% | 36,200 |
| 2024/04/03 | 1,518 | 1,524 | 1,514 | 1,524 | +8 | +0.5% | 37,000 |
| 2024/04/02 | 1,521 | 1,521 | 1,510 | 1,516 | -5 | -0.3% | 39,900 |
| 2024/04/01 | 1,530 | 1,530 | 1,519 | 1,521 | -4 | -0.3% | 34,900 |
| 2024/03/29 | 1,518 | 1,525 | 1,516 | 1,525 | +12 | +0.8% | 34,300 |
| 2024/03/28 | 1,510 | 1,519 | 1,507 | 1,513 | +7 | +0.5% | 48,200 |
| 2024/03/27 | 1,501 | 1,509 | 1,498 | 1,506 | +11 | +0.7% | 59,600 |
| 2024/03/26 | 1,506 | 1,506 | 1,495 | 1,495 | -7 | -0.5% | 110,200 |
| 2024/03/25 | 1,520 | 1,521 | 1,502 | 1,502 | -28 | -1.8% | 104,300 |
| 2024/03/22 | 1,530 | 1,532 | 1,519 | 1,530 | +3 | +0.2% | 49,500 |
| 2024/03/21 | 1,538 | 1,544 | 1,527 | 1,527 | -10 | -0.7% | 52,100 |
| 2024/03/19 | 1,542 | 1,544 | 1,534 | 1,537 | -2 | -0.1% | 28,500 |
| 2024/03/18 | 1,540 | 1,542 | 1,532 | 1,539 | +3 | +0.2% | 22,900 |
| 2024/03/15 | 1,541 | 1,543 | 1,536 | 1,536 | -5 | -0.3% | 31,400 |
| 2024/03/14 | 1,527 | 1,545 | 1,527 | 1,541 | +14 | +0.9% | 29,800 |
| 2024/03/13 | 1,548 | 1,549 | 1,526 | 1,527 | -13 | -0.8% | 33,900 |
| 2024/03/12 | 1,542 | 1,542 | 1,528 | 1,540 | +2 | +0.1% | 43,400 |
| 2024/03/11 | 1,549 | 1,549 | 1,531 | 1,538 | -10 | -0.6% | 48,000 |
| 2024/03/08 | 1,543 | 1,555 | 1,536 | 1,548 | +13 | +0.8% | 74,400 |
| 2024/03/07 | 1,538 | 1,545 | 1,533 | 1,535 | ±0 | ±0% | 36,300 |
| 2024/03/06 | 1,528 | 1,543 | 1,527 | 1,535 | +5 | +0.3% | 42,300 |
| 2024/03/05 | 1,537 | 1,540 | 1,523 | 1,530 | -16 | -1% | 58,400 |
| 2024/03/04 | 1,547 | 1,554 | 1,536 | 1,546 | +1 | +0.1% | 98,800 |
| 2024/03/01 | 1,557 | 1,561 | 1,545 | 1,545 | -22 | -1.4% | 74,800 |
| 2024/02/29 | 1,572 | 1,575 | 1,547 | 1,567 | -7 | -0.4% | 96,600 |
| 2024/02/28 | 1,594 | 1,604 | 1,568 | 1,574 | -56 | -3.4% | 330,200 |
| 2024/02/27 | 1,645 | 1,648 | 1,630 | 1,630 | -15 | -0.9% | 547,500 |
| 2024/02/26 | 1,641 | 1,650 | 1,635 | 1,645 | +11 | +0.7% | 168,800 |
| 2024/02/22 | 1,635 | 1,637 | 1,627 | 1,634 | +3 | +0.2% | 105,100 |
| 2024/02/21 | 1,631 | 1,632 | 1,618 | 1,631 | ±0 | ±0% | 65,000 |
| 2024/02/20 | 1,630 | 1,642 | 1,630 | 1,631 | +1 | +0.1% | 64,400 |
| 2024/02/19 | 1,606 | 1,634 | 1,605 | 1,630 | +33 | +2.1% | 74,200 |
| 2024/02/16 | 1,600 | 1,605 | 1,597 | 1,597 | +5 | +0.3% | 57,900 |
| 2024/02/15 | 1,600 | 1,606 | 1,592 | 1,592 | -8 | -0.5% | 50,600 |
1～
50
件表示中 / 3445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 | 153,200円 | +13.8% | +999.9% | 1.31% | 111.09倍 | 1.12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 |
| ４℃ＨＤ | 187,900円 | +3.9% | +11.3% | 4.42% | 25.19倍 | 1.04倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| 海 帆 | 89,900円 | +12.3% | - | 0.00% | - | 44.84倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| サガミＨＤ | 148,200円 | +6.0% | -17.4% | 0.34% | 49.87倍 | 2.71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 |
| オイラ大地 | 114,800円 | +27.6% | +49.5% | 0.00% | 11.99倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
