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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,437 | 1,447 | 1,437 | 1,447 | +13 | +0.9% | 50,100 |
2023/05/11 | 1,430 | 1,440 | 1,427 | 1,434 | +3 | +0.2% | 34,900 |
2023/05/10 | 1,429 | 1,435 | 1,426 | 1,431 | +5 | +0.4% | 52,300 |
2023/05/09 | 1,418 | 1,429 | 1,417 | 1,426 | +10 | +0.7% | 62,800 |
2023/05/08 | 1,411 | 1,418 | 1,411 | 1,416 | +5 | +0.4% | 50,400 |
2023/05/02 | 1,418 | 1,420 | 1,411 | 1,411 | -7 | -0.5% | 40,400 |
2023/05/01 | 1,414 | 1,418 | 1,408 | 1,418 | +6 | +0.4% | 54,400 |
2023/04/28 | 1,408 | 1,413 | 1,406 | 1,412 | +8 | +0.6% | 36,000 |
2023/04/27 | 1,401 | 1,404 | 1,398 | 1,404 | ±0 | ±0% | 54,800 |
2023/04/26 | 1,407 | 1,407 | 1,401 | 1,404 | -5 | -0.4% | 32,200 |
2023/04/25 | 1,415 | 1,416 | 1,407 | 1,409 | -3 | -0.2% | 46,400 |
2023/04/24 | 1,414 | 1,415 | 1,411 | 1,412 | -2 | -0.1% | 19,200 |
2023/04/21 | 1,410 | 1,415 | 1,409 | 1,414 | +4 | +0.3% | 22,500 |
2023/04/20 | 1,414 | 1,415 | 1,410 | 1,410 | -4 | -0.3% | 23,000 |
2023/04/19 | 1,415 | 1,415 | 1,410 | 1,414 | -2 | -0.1% | 16,900 |
2023/04/18 | 1,410 | 1,417 | 1,408 | 1,416 | +11 | +0.8% | 40,300 |
2023/04/17 | 1,415 | 1,415 | 1,405 | 1,405 | -8 | -0.6% | 28,600 |
2023/04/14 | 1,411 | 1,419 | 1,408 | 1,413 | +4 | +0.3% | 89,000 |
2023/04/13 | 1,405 | 1,413 | 1,402 | 1,409 | +4 | +0.3% | 51,300 |
2023/04/12 | 1,410 | 1,411 | 1,405 | 1,405 | -4 | -0.3% | 43,100 |
2023/04/11 | 1,404 | 1,410 | 1,404 | 1,409 | +7 | +0.5% | 33,300 |
2023/04/10 | 1,405 | 1,408 | 1,400 | 1,402 | +4 | +0.3% | 25,400 |
2023/04/07 | 1,405 | 1,407 | 1,398 | 1,398 | -1 | -0.1% | 38,500 |
2023/04/06 | 1,402 | 1,406 | 1,397 | 1,399 | -1 | -0.1% | 29,800 |
2023/04/05 | 1,409 | 1,409 | 1,399 | 1,400 | -13 | -0.9% | 32,300 |
2023/04/04 | 1,409 | 1,413 | 1,406 | 1,413 | +5 | +0.4% | 55,200 |
2023/04/03 | 1,405 | 1,411 | 1,402 | 1,408 | +3 | +0.2% | 55,400 |
2023/03/31 | 1,402 | 1,407 | 1,399 | 1,405 | +3 | +0.2% | 35,900 |
2023/03/30 | 1,408 | 1,408 | 1,397 | 1,402 | -8 | -0.6% | 40,100 |
2023/03/29 | 1,397 | 1,410 | 1,396 | 1,410 | +13 | +0.9% | 117,700 |
2023/03/28 | 1,394 | 1,400 | 1,393 | 1,397 | +3 | +0.2% | 46,200 |
2023/03/27 | 1,393 | 1,396 | 1,391 | 1,394 | +1 | +0.1% | 42,500 |
2023/03/24 | 1,382 | 1,393 | 1,380 | 1,393 | +9 | +0.7% | 36,800 |
2023/03/23 | 1,383 | 1,384 | 1,377 | 1,384 | +1 | +0.1% | 27,900 |
2023/03/22 | 1,382 | 1,383 | 1,376 | 1,383 | +13 | +0.9% | 29,700 |
2023/03/20 | 1,385 | 1,385 | 1,370 | 1,370 | -15 | -1.1% | 75,100 |
2023/03/17 | 1,380 | 1,385 | 1,376 | 1,385 | +5 | +0.4% | 35,200 |
2023/03/16 | 1,380 | 1,385 | 1,371 | 1,380 | -7 | -0.5% | 69,100 |
2023/03/15 | 1,382 | 1,387 | 1,381 | 1,387 | +7 | +0.5% | 58,100 |
2023/03/14 | 1,386 | 1,387 | 1,375 | 1,380 | -14 | -1% | 111,800 |
2023/03/13 | 1,395 | 1,395 | 1,386 | 1,394 | -4 | -0.3% | 59,300 |
2023/03/10 | 1,401 | 1,407 | 1,398 | 1,398 | -5 | -0.4% | 96,000 |
2023/03/09 | 1,399 | 1,403 | 1,397 | 1,403 | +4 | +0.3% | 74,600 |
2023/03/08 | 1,388 | 1,399 | 1,387 | 1,399 | +7 | +0.5% | 67,900 |
2023/03/07 | 1,383 | 1,392 | 1,383 | 1,392 | +7 | +0.5% | 62,800 |
2023/03/06 | 1,386 | 1,387 | 1,383 | 1,385 | +2 | +0.1% | 42,200 |
2023/03/03 | 1,382 | 1,387 | 1,380 | 1,383 | +1 | +0.1% | 86,000 |
2023/03/02 | 1,387 | 1,388 | 1,381 | 1,382 | -5 | -0.4% | 66,800 |
2023/03/01 | 1,390 | 1,393 | 1,383 | 1,387 | -4 | -0.3% | 101,300 |
2023/02/28 | 1,398 | 1,398 | 1,391 | 1,391 | -9 | -0.6% | 78,000 |
251~
300
件表示中 / 3458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 | 156,400円 | +13.8% | +999.9% | 1.28% | 113.42倍 | 1.14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 |
海 帆 | 91,200円 | +10.4% | - | 0.00% | - | 52.03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 |
エターナルホスヒ | 397,000円 | +22.6% | +110.6% | 0.30% | 26.44倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
4℃HD | 188,700円 | +3.9% | +11.3% | 4.40% | 25.30倍 | 1.05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 |
ゼビオHD | 95,000円 | +3.5% | +16.3% | 3.16% | 13.99倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム