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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 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 |
2023/11/28 | 1,537 | 1,558 | 1,537 | 1,554 | +21 | +1.4% | 66,200 |
2023/11/27 | 1,533 | 1,538 | 1,530 | 1,533 | ±0 | ±0% | 36,000 |
2023/11/24 | 1,526 | 1,537 | 1,525 | 1,533 | +8 | +0.5% | 41,700 |
2023/11/22 | 1,523 | 1,531 | 1,523 | 1,525 | +1 | +0.1% | 22,800 |
2023/11/21 | 1,528 | 1,537 | 1,518 | 1,524 | ±0 | ±0% | 39,800 |
2023/11/20 | 1,530 | 1,530 | 1,523 | 1,524 | -5 | -0.3% | 28,700 |
2023/11/17 | 1,520 | 1,529 | 1,516 | 1,529 | +9 | +0.6% | 32,000 |
2023/11/16 | 1,526 | 1,530 | 1,520 | 1,520 | -9 | -0.6% | 24,700 |
2023/11/15 | 1,534 | 1,536 | 1,518 | 1,529 | -6 | -0.4% | 43,600 |
2023/11/14 | 1,523 | 1,535 | 1,523 | 1,535 | +15 | +1% | 45,600 |
2023/11/13 | 1,527 | 1,530 | 1,520 | 1,520 | -7 | -0.5% | 30,300 |
2023/11/10 | 1,516 | 1,527 | 1,508 | 1,527 | +16 | +1.1% | 38,600 |
2023/11/09 | 1,525 | 1,529 | 1,505 | 1,511 | -21 | -1.4% | 45,000 |
2023/11/08 | 1,516 | 1,532 | 1,513 | 1,532 | +8 | +0.5% | 51,700 |
2023/11/07 | 1,515 | 1,533 | 1,512 | 1,524 | +13 | +0.9% | 60,500 |
2023/11/06 | 1,521 | 1,523 | 1,508 | 1,511 | -10 | -0.7% | 49,300 |
2023/11/02 | 1,525 | 1,525 | 1,510 | 1,521 | -5 | -0.3% | 30,000 |
2023/11/01 | 1,532 | 1,537 | 1,520 | 1,526 | -2 | -0.1% | 53,800 |
2023/10/31 | 1,497 | 1,529 | 1,494 | 1,528 | +31 | +2.1% | 83,600 |
2023/10/30 | 1,500 | 1,500 | 1,489 | 1,497 | -7 | -0.5% | 34,500 |
2023/10/27 | 1,495 | 1,515 | 1,495 | 1,504 | +13 | +0.9% | 88,800 |
2023/10/26 | 1,489 | 1,502 | 1,485 | 1,491 | +7 | +0.5% | 70,200 |
2023/10/25 | 1,485 | 1,490 | 1,478 | 1,484 | +6 | +0.4% | 38,800 |
2023/10/24 | 1,470 | 1,479 | 1,466 | 1,478 | -1 | -0.1% | 50,500 |
2023/10/23 | 1,487 | 1,489 | 1,479 | 1,479 | -8 | -0.5% | 41,800 |
2023/10/20 | 1,486 | 1,494 | 1,483 | 1,487 | +1 | +0.1% | 59,800 |
2023/10/19 | 1,477 | 1,490 | 1,475 | 1,486 | +6 | +0.4% | 98,900 |
2023/10/18 | 1,479 | 1,480 | 1,465 | 1,480 | +1 | +0.1% | 40,500 |
2023/10/17 | 1,468 | 1,480 | 1,468 | 1,479 | +6 | +0.4% | 44,700 |
2023/10/16 | 1,483 | 1,489 | 1,471 | 1,473 | -10 | -0.7% | 61,000 |
2023/10/13 | 1,471 | 1,492 | 1,467 | 1,483 | +5 | +0.3% | 93,900 |
2023/10/12 | 1,469 | 1,494 | 1,461 | 1,478 | +24 | +1.7% | 170,300 |
2023/10/11 | 1,457 | 1,463 | 1,452 | 1,454 | -10 | -0.7% | 51,000 |
2023/10/10 | 1,464 | 1,467 | 1,460 | 1,464 | +3 | +0.2% | 45,800 |
2023/10/06 | 1,455 | 1,466 | 1,455 | 1,461 | +7 | +0.5% | 45,300 |
2023/10/05 | 1,440 | 1,455 | 1,440 | 1,454 | +17 | +1.2% | 40,300 |
2023/10/04 | 1,448 | 1,448 | 1,435 | 1,437 | -12 | -0.8% | 95,500 |
2023/10/03 | 1,459 | 1,461 | 1,447 | 1,449 | -2 | -0.1% | 53,300 |
2023/10/02 | 1,460 | 1,466 | 1,451 | 1,451 | -15 | -1% | 53,200 |
2023/09/29 | 1,464 | 1,470 | 1,460 | 1,466 | ±0 | ±0% | 44,400 |
2023/09/28 | 1,460 | 1,468 | 1,460 | 1,466 | -4 | -0.3% | 50,600 |
2023/09/27 | 1,462 | 1,470 | 1,455 | 1,470 | +5 | +0.3% | 68,500 |
101~
150
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