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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,463 | 1,474 | 1,461 | 1,468 | +15 | +1% | 29,700 |
2011/02/03 | 1,469 | 1,469 | 1,443 | 1,453 | -16 | -1.1% | 78,000 |
2011/02/02 | 1,454 | 1,475 | 1,448 | 1,469 | +21 | +1.5% | 69,300 |
2011/02/01 | 1,446 | 1,456 | 1,441 | 1,448 | +2 | +0.1% | 39,200 |
2011/01/31 | 1,434 | 1,456 | 1,431 | 1,446 | +5 | +0.3% | 58,300 |
2011/01/28 | 1,456 | 1,462 | 1,440 | 1,441 | -19 | -1.3% | 34,800 |
2011/01/27 | 1,457 | 1,467 | 1,457 | 1,460 | +1 | +0.1% | 38,300 |
2011/01/26 | 1,465 | 1,478 | 1,456 | 1,459 | -12 | -0.8% | 49,500 |
2011/01/25 | 1,469 | 1,478 | 1,454 | 1,471 | +9 | +0.6% | 46,200 |
2011/01/24 | 1,454 | 1,467 | 1,441 | 1,462 | +20 | +1.4% | 54,000 |
2011/01/21 | 1,466 | 1,478 | 1,442 | 1,442 | -24 | -1.6% | 81,100 |
2011/01/20 | 1,450 | 1,467 | 1,448 | 1,466 | +16 | +1.1% | 75,100 |
2011/01/19 | 1,435 | 1,450 | 1,427 | 1,450 | +23 | +1.6% | 66,300 |
2011/01/18 | 1,424 | 1,435 | 1,417 | 1,427 | +8 | +0.6% | 40,500 |
2011/01/17 | 1,422 | 1,428 | 1,410 | 1,419 | -10 | -0.7% | 46,100 |
2011/01/14 | 1,441 | 1,443 | 1,422 | 1,429 | -20 | -1.4% | 83,000 |
2011/01/13 | 1,450 | 1,452 | 1,435 | 1,449 | +11 | +0.8% | 54,000 |
2011/01/12 | 1,446 | 1,453 | 1,435 | 1,438 | -4 | -0.3% | 59,000 |
2011/01/11 | 1,440 | 1,464 | 1,438 | 1,442 | +10 | +0.7% | 110,700 |
2011/01/07 | 1,425 | 1,439 | 1,421 | 1,432 | +24 | +1.7% | 153,600 |
2011/01/06 | 1,406 | 1,412 | 1,397 | 1,408 | +9 | +0.6% | 74,100 |
2011/01/05 | 1,408 | 1,413 | 1,394 | 1,399 | -15 | -1.1% | 69,000 |
2011/01/04 | 1,407 | 1,427 | 1,407 | 1,414 | +7 | +0.5% | 64,300 |
2010/12/30 | 1,412 | 1,415 | 1,400 | 1,407 | ±0 | ±0% | 50,200 |
2010/12/29 | 1,389 | 1,413 | 1,389 | 1,407 | +15 | +1.1% | 86,300 |
2010/12/28 | 1,365 | 1,408 | 1,365 | 1,392 | +48 | +3.6% | 187,600 |
2010/12/27 | 1,322 | 1,350 | 1,322 | 1,344 | +28 | +2.1% | 59,600 |
2010/12/24 | 1,346 | 1,358 | 1,300 | 1,316 | +30 | +2.3% | 192,100 |
2010/12/22 | 1,286 | 1,289 | 1,281 | 1,286 | ±0 | ±0% | 47,900 |
2010/12/21 | 1,284 | 1,291 | 1,279 | 1,286 | +4 | +0.3% | 38,400 |
2010/12/20 | 1,280 | 1,289 | 1,277 | 1,282 | +2 | +0.2% | 35,100 |
2010/12/17 | 1,280 | 1,286 | 1,276 | 1,280 | -1 | -0.1% | 36,100 |
2010/12/16 | 1,291 | 1,291 | 1,276 | 1,281 | -5 | -0.4% | 38,000 |
2010/12/15 | 1,280 | 1,290 | 1,279 | 1,286 | +2 | +0.2% | 45,600 |
2010/12/14 | 1,281 | 1,285 | 1,275 | 1,284 | ±0 | ±0% | 50,000 |
2010/12/13 | 1,285 | 1,289 | 1,268 | 1,284 | +11 | +0.9% | 55,700 |
2010/12/10 | 1,282 | 1,282 | 1,250 | 1,273 | +8 | +0.6% | 120,300 |
2010/12/09 | 1,250 | 1,266 | 1,249 | 1,265 | +16 | +1.3% | 73,800 |
2010/12/08 | 1,230 | 1,249 | 1,230 | 1,249 | +21 | +1.7% | 79,600 |
2010/12/07 | 1,230 | 1,236 | 1,224 | 1,228 | -10 | -0.8% | 45,100 |
2010/12/06 | 1,235 | 1,241 | 1,234 | 1,238 | +3 | +0.2% | 16,400 |
2010/12/03 | 1,240 | 1,240 | 1,233 | 1,235 | +4 | +0.3% | 44,400 |
2010/12/02 | 1,235 | 1,235 | 1,225 | 1,231 | +14 | +1.2% | 42,600 |
2010/12/01 | 1,227 | 1,230 | 1,206 | 1,217 | -7 | -0.6% | 104,600 |
2010/11/30 | 1,250 | 1,250 | 1,221 | 1,224 | -30 | -2.4% | 129,300 |
2010/11/29 | 1,256 | 1,263 | 1,252 | 1,254 | -2 | -0.2% | 28,200 |
2010/11/26 | 1,261 | 1,264 | 1,249 | 1,256 | -5 | -0.4% | 32,000 |
2010/11/25 | 1,271 | 1,271 | 1,252 | 1,261 | +6 | +0.5% | 27,200 |
2010/11/24 | 1,250 | 1,270 | 1,242 | 1,255 | +2 | +0.2% | 74,400 |
2010/11/22 | 1,276 | 1,276 | 1,252 | 1,253 | -3 | -0.2% | 38,900 |
3251~
3300
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