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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,811 | 1,811 | 1,800 | 1,804 | -8 | -0.4% | 43,000 |
| 2025/06/12 | 1,814 | 1,817 | 1,808 | 1,812 | +2 | +0.1% | 20,500 |
| 2025/06/11 | 1,812 | 1,817 | 1,810 | 1,810 | -2 | -0.1% | 22,700 |
| 2025/06/10 | 1,824 | 1,824 | 1,810 | 1,812 | -4 | -0.2% | 31,100 |
| 2025/06/09 | 1,838 | 1,840 | 1,816 | 1,816 | -19 | -1% | 33,400 |
| 2025/06/06 | 1,820 | 1,843 | 1,820 | 1,835 | +21 | +1.2% | 33,400 |
| 2025/06/05 | 1,816 | 1,827 | 1,813 | 1,814 | -2 | -0.1% | 29,500 |
| 2025/06/04 | 1,814 | 1,828 | 1,813 | 1,816 | +2 | +0.1% | 25,300 |
| 2025/06/03 | 1,817 | 1,821 | 1,812 | 1,814 | -3 | -0.2% | 28,700 |
| 2025/06/02 | 1,821 | 1,825 | 1,810 | 1,817 | -4 | -0.2% | 31,200 |
| 2025/05/30 | 1,813 | 1,827 | 1,809 | 1,821 | +1 | +0.1% | 36,800 |
| 2025/05/29 | 1,821 | 1,823 | 1,811 | 1,820 | +5 | +0.3% | 35,500 |
| 2025/05/28 | 1,829 | 1,830 | 1,811 | 1,815 | -6 | -0.3% | 26,500 |
| 2025/05/27 | 1,824 | 1,829 | 1,814 | 1,821 | -5 | -0.3% | 14,400 |
| 2025/05/26 | 1,823 | 1,834 | 1,816 | 1,826 | +9 | +0.5% | 28,700 |
| 2025/05/23 | 1,818 | 1,823 | 1,805 | 1,817 | +13 | +0.7% | 25,600 |
| 2025/05/22 | 1,815 | 1,822 | 1,803 | 1,804 | -11 | -0.6% | 17,000 |
| 2025/05/21 | 1,802 | 1,819 | 1,800 | 1,815 | +13 | +0.7% | 28,700 |
| 2025/05/20 | 1,826 | 1,829 | 1,797 | 1,802 | -28 | -1.5% | 49,400 |
| 2025/05/19 | 1,833 | 1,843 | 1,825 | 1,830 | -6 | -0.3% | 35,800 |
| 2025/05/16 | 1,802 | 1,841 | 1,797 | 1,836 | +34 | +1.9% | 41,900 |
| 2025/05/15 | 1,820 | 1,825 | 1,799 | 1,802 | -21 | -1.2% | 43,500 |
| 2025/05/14 | 1,846 | 1,846 | 1,811 | 1,823 | -27 | -1.5% | 32,400 |
| 2025/05/13 | 1,870 | 1,870 | 1,850 | 1,850 | -13 | -0.7% | 26,800 |
| 2025/05/12 | 1,867 | 1,885 | 1,852 | 1,863 | +2 | +0.1% | 35,100 |
| 2025/05/09 | 1,850 | 1,865 | 1,845 | 1,861 | +16 | +0.9% | 39,000 |
| 2025/05/08 | 1,840 | 1,849 | 1,821 | 1,845 | +1 | +0.1% | 41,500 |
| 2025/05/07 | 1,840 | 1,860 | 1,831 | 1,844 | +2 | +0.1% | 27,400 |
| 2025/05/02 | 1,829 | 1,862 | 1,819 | 1,842 | +13 | +0.7% | 70,200 |
| 2025/05/01 | 1,830 | 1,844 | 1,824 | 1,829 | -1 | -0.1% | 27,800 |
| 2025/04/30 | 1,829 | 1,832 | 1,818 | 1,830 | +1 | +0.1% | 21,800 |
| 2025/04/28 | 1,824 | 1,843 | 1,820 | 1,829 | -4 | -0.2% | 38,600 |
| 2025/04/25 | 1,851 | 1,862 | 1,824 | 1,833 | -33 | -1.8% | 35,900 |
| 2025/04/24 | 1,914 | 1,919 | 1,861 | 1,866 | -55 | -2.9% | 44,100 |
| 2025/04/23 | 1,895 | 1,925 | 1,890 | 1,921 | +27 | +1.4% | 64,800 |
| 2025/04/22 | 1,870 | 1,897 | 1,870 | 1,894 | +29 | +1.6% | 44,800 |
| 2025/04/21 | 1,840 | 1,868 | 1,840 | 1,865 | +30 | +1.6% | 51,000 |
| 2025/04/18 | 1,800 | 1,842 | 1,800 | 1,835 | +35 | +1.9% | 51,000 |
| 2025/04/17 | 1,777 | 1,809 | 1,770 | 1,800 | +23 | +1.3% | 34,300 |
| 2025/04/16 | 1,787 | 1,789 | 1,769 | 1,777 | -3 | -0.2% | 17,600 |
| 2025/04/15 | 1,815 | 1,815 | 1,774 | 1,780 | -17 | -0.9% | 32,100 |
| 2025/04/14 | 1,801 | 1,817 | 1,767 | 1,797 | -3 | -0.2% | 59,600 |
| 2025/04/11 | 1,736 | 1,806 | 1,721 | 1,800 | +60 | +3.4% | 107,700 |
| 2025/04/10 | 1,750 | 1,750 | 1,709 | 1,740 | +65 | +3.9% | 64,300 |
| 2025/04/09 | 1,677 | 1,697 | 1,663 | 1,675 | -72 | -4.1% | 103,500 |
| 2025/04/08 | 1,712 | 1,757 | 1,693 | 1,747 | +75 | +4.5% | 64,800 |
| 2025/04/07 | 1,660 | 1,708 | 1,636 | 1,672 | -46 | -2.7% | 100,600 |
| 2025/04/04 | 1,730 | 1,735 | 1,694 | 1,718 | -18 | -1% | 60,900 |
| 2025/04/03 | 1,709 | 1,741 | 1,701 | 1,736 | -13 | -0.7% | 51,300 |
| 2025/04/02 | 1,780 | 1,780 | 1,743 | 1,749 | -33 | -1.9% | 37,600 |
1～
50
件表示中 / 3720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 | 180,400円 | +10.9% | - | 1.11% | 748.55倍 | 1.61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 |
| サンマルクＨＤ | 233,900円 | +14.3% | +14.6% | 2.22% | 25.59倍 | 1.66倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| サガミＨＤ | 176,400円 | +5.6% | +7.8% | 0.57% | 42.73倍 | 3.00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年に持株会社化 |
| ＪＥＨ | 216,000円 | +14.3% | +20.1% | 3.89% | 13.03倍 | 3.17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 |
| フジコーポ | 282,200円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
