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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 2,076 | 2,098 | 2,060 | 2,091 | +15 | +0.7% | 65,500 |
| 2025/08/07 | 2,074 | 2,087 | 2,070 | 2,076 | +14 | +0.7% | 55,100 |
| 2025/08/06 | 2,055 | 2,069 | 2,049 | 2,062 | +12 | +0.6% | 44,900 |
| 2025/08/05 | 2,080 | 2,093 | 2,050 | 2,050 | -10 | -0.5% | 62,700 |
| 2025/08/04 | 2,036 | 2,066 | 2,034 | 2,060 | +19 | +0.9% | 87,100 |
| 2025/08/01 | 2,010 | 2,048 | 2,010 | 2,041 | +31 | +1.5% | 55,500 |
| 2025/07/31 | 2,035 | 2,038 | 2,010 | 2,010 | -15 | -0.7% | 58,000 |
| 2025/07/30 | 2,033 | 2,054 | 2,025 | 2,025 | -3 | -0.1% | 58,400 |
| 2025/07/29 | 2,037 | 2,043 | 2,022 | 2,028 | -16 | -0.8% | 61,100 |
| 2025/07/28 | 2,079 | 2,095 | 2,037 | 2,044 | -32 | -1.5% | 97,900 |
| 2025/07/25 | 2,094 | 2,097 | 2,063 | 2,076 | -11 | -0.5% | 69,100 |
| 2025/07/24 | 2,049 | 2,087 | 2,042 | 2,087 | +41 | +2% | 139,100 |
| 2025/07/23 | 2,060 | 2,063 | 2,025 | 2,046 | +13 | +0.6% | 123,300 |
| 2025/07/22 | 2,010 | 2,036 | 2,006 | 2,033 | +23 | +1.1% | 104,700 |
| 2025/07/18 | 2,028 | 2,030 | 2,003 | 2,010 | -5 | -0.2% | 115,000 |
| 2025/07/17 | 1,980 | 2,021 | 1,977 | 2,015 | +18 | +0.9% | 132,600 |
| 2025/07/16 | 1,935 | 1,997 | 1,935 | 1,997 | +42 | +2.1% | 117,600 |
| 2025/07/15 | 1,975 | 1,976 | 1,933 | 1,955 | +13 | +0.7% | 109,400 |
| 2025/07/14 | 1,906 | 1,960 | 1,906 | 1,942 | +2 | +0.1% | 120,400 |
| 2025/07/11 | 1,899 | 1,940 | 1,885 | 1,940 | +55 | +2.9% | 152,300 |
| 2025/07/10 | 1,887 | 1,915 | 1,865 | 1,885 | +38 | +2.1% | 192,900 |
| 2025/07/09 | 1,850 | 1,865 | 1,846 | 1,847 | +4 | +0.2% | 79,100 |
| 2025/07/08 | 1,848 | 1,849 | 1,832 | 1,843 | +13 | +0.7% | 53,200 |
| 2025/07/07 | 1,829 | 1,842 | 1,826 | 1,830 | +5 | +0.3% | 51,400 |
| 2025/07/04 | 1,834 | 1,834 | 1,823 | 1,825 | -1 | -0.1% | 49,100 |
| 2025/07/03 | 1,830 | 1,840 | 1,818 | 1,826 | -4 | -0.2% | 75,400 |
| 2025/07/02 | 1,817 | 1,834 | 1,817 | 1,830 | +3 | +0.2% | 49,700 |
| 2025/07/01 | 1,821 | 1,833 | 1,817 | 1,827 | +1 | +0.1% | 47,100 |
| 2025/06/30 | 1,846 | 1,847 | 1,825 | 1,826 | -18 | -1% | 61,700 |
| 2025/06/27 | 1,860 | 1,863 | 1,834 | 1,844 | -5 | -0.3% | 54,300 |
| 2025/06/26 | 1,836 | 1,852 | 1,834 | 1,849 | +14 | +0.8% | 51,700 |
| 2025/06/25 | 1,852 | 1,852 | 1,829 | 1,835 | -17 | -0.9% | 35,800 |
| 2025/06/24 | 1,886 | 1,886 | 1,851 | 1,852 | -22 | -1.2% | 33,700 |
| 2025/06/23 | 1,866 | 1,900 | 1,861 | 1,874 | +8 | +0.4% | 61,700 |
| 2025/06/20 | 1,848 | 1,868 | 1,838 | 1,866 | +16 | +0.9% | 77,700 |
| 2025/06/19 | 1,834 | 1,864 | 1,834 | 1,850 | +16 | +0.9% | 41,500 |
| 2025/06/18 | 1,825 | 1,842 | 1,825 | 1,834 | +17 | +0.9% | 30,600 |
| 2025/06/17 | 1,824 | 1,826 | 1,808 | 1,817 | -1 | -0.1% | 28,400 |
| 2025/06/16 | 1,804 | 1,822 | 1,804 | 1,818 | +14 | +0.8% | 31,300 |
| 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 |
1～
50
件表示中 / 3759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 | 209,100円 | +10.9% | - | 0.96% | 867.63倍 | 1.87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（ＦＦ）に強み。海外縮小し国内に集中 |
| ＲＥＭＩＸ | 46,700円 | +51.5% | - | 0.00% | 9.56倍 | 3.53倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| マミーマート | 594,000円 | +18.2% | +2.8% | 1.68% | 11.88倍 | 1.47倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ゲンキＧＤＣ | 345,000円 | +7.2% | +3.7% | 2.03% | 12.69倍 | 3.57倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 松 屋 | 113,900円 | +3.9% | -10.4% | 1.05% | 26.27倍 | 2.14倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
