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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 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 |
| 2025/04/01 | 1,844 | 1,844 | 1,781 | 1,782 | -35 | -1.9% | 48,400 |
| 2025/03/31 | 1,845 | 1,850 | 1,811 | 1,817 | -33 | -1.8% | 49,000 |
| 2025/03/28 | 1,850 | 1,853 | 1,830 | 1,850 | ±0 | ±0% | 41,900 |
| 2025/03/27 | 1,845 | 1,859 | 1,836 | 1,850 | +6 | +0.3% | 55,900 |
| 2025/03/26 | 1,821 | 1,852 | 1,812 | 1,844 | +23 | +1.3% | 56,800 |
| 2025/03/25 | 1,820 | 1,830 | 1,801 | 1,821 | +4 | +0.2% | 42,400 |
| 2025/03/24 | 1,810 | 1,823 | 1,797 | 1,817 | -4 | -0.2% | 49,500 |
| 2025/03/21 | 1,815 | 1,840 | 1,806 | 1,821 | -2 | -0.1% | 42,500 |
| 2025/03/19 | 1,826 | 1,855 | 1,823 | 1,823 | -5 | -0.3% | 56,100 |
| 2025/03/18 | 1,820 | 1,837 | 1,815 | 1,828 | -7 | -0.4% | 37,900 |
| 2025/03/17 | 1,820 | 1,838 | 1,815 | 1,835 | +7 | +0.4% | 52,400 |
51～
100
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
