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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/14 | 1,822 | 1,854 | 1,810 | 1,828 | -6 | -0.3% | 81,600 |
| 2025/03/13 | 1,841 | 1,842 | 1,813 | 1,834 | -8 | -0.4% | 64,500 |
| 2025/03/12 | 1,787 | 1,845 | 1,785 | 1,842 | +49 | +2.7% | 99,200 |
| 2025/03/11 | 1,784 | 1,811 | 1,782 | 1,793 | -9 | -0.5% | 75,700 |
| 2025/03/10 | 1,778 | 1,810 | 1,773 | 1,802 | +23 | +1.3% | 100,700 |
| 2025/03/07 | 1,751 | 1,789 | 1,747 | 1,779 | +17 | +1% | 91,100 |
| 2025/03/06 | 1,713 | 1,762 | 1,709 | 1,762 | +49 | +2.9% | 165,500 |
| 2025/03/05 | 1,705 | 1,718 | 1,697 | 1,713 | +17 | +1% | 81,100 |
| 2025/03/04 | 1,685 | 1,701 | 1,681 | 1,696 | +12 | +0.7% | 77,200 |
| 2025/03/03 | 1,660 | 1,687 | 1,657 | 1,684 | +33 | +2% | 98,900 |
| 2025/02/28 | 1,675 | 1,682 | 1,651 | 1,651 | -38 | -2.2% | 79,600 |
| 2025/02/27 | 1,695 | 1,695 | 1,670 | 1,689 | -50 | -2.9% | 249,800 |
| 2025/02/26 | 1,730 | 1,745 | 1,724 | 1,739 | +15 | +0.9% | 381,700 |
| 2025/02/25 | 1,716 | 1,727 | 1,714 | 1,724 | +12 | +0.7% | 109,900 |
| 2025/02/21 | 1,702 | 1,717 | 1,700 | 1,712 | +6 | +0.4% | 59,400 |
| 2025/02/20 | 1,720 | 1,720 | 1,702 | 1,706 | -14 | -0.8% | 58,700 |
| 2025/02/19 | 1,722 | 1,722 | 1,715 | 1,720 | +4 | +0.2% | 29,000 |
| 2025/02/18 | 1,719 | 1,720 | 1,708 | 1,716 | -2 | -0.1% | 41,500 |
| 2025/02/17 | 1,724 | 1,733 | 1,718 | 1,718 | -10 | -0.6% | 95,200 |
| 2025/02/14 | 1,729 | 1,732 | 1,721 | 1,728 | +3 | +0.2% | 30,800 |
| 2025/02/13 | 1,715 | 1,726 | 1,713 | 1,725 | +13 | +0.8% | 36,300 |
| 2025/02/12 | 1,707 | 1,713 | 1,702 | 1,712 | +15 | +0.9% | 37,600 |
| 2025/02/10 | 1,695 | 1,701 | 1,694 | 1,697 | -4 | -0.2% | 76,400 |
| 2025/02/07 | 1,698 | 1,705 | 1,693 | 1,701 | +3 | +0.2% | 43,300 |
| 2025/02/06 | 1,705 | 1,712 | 1,695 | 1,698 | -12 | -0.7% | 57,900 |
| 2025/02/05 | 1,712 | 1,728 | 1,706 | 1,710 | +2 | +0.1% | 35,100 |
| 2025/02/04 | 1,743 | 1,746 | 1,706 | 1,708 | -32 | -1.8% | 88,800 |
| 2025/02/03 | 1,730 | 1,740 | 1,720 | 1,740 | +14 | +0.8% | 48,400 |
| 2025/01/31 | 1,720 | 1,729 | 1,716 | 1,726 | +10 | +0.6% | 35,200 |
| 2025/01/30 | 1,700 | 1,716 | 1,698 | 1,716 | +17 | +1% | 42,000 |
| 2025/01/29 | 1,700 | 1,703 | 1,692 | 1,699 | -1 | -0.1% | 29,800 |
| 2025/01/28 | 1,683 | 1,700 | 1,683 | 1,700 | +17 | +1% | 50,200 |
| 2025/01/27 | 1,664 | 1,683 | 1,664 | 1,683 | +26 | +1.6% | 80,800 |
| 2025/01/24 | 1,673 | 1,674 | 1,657 | 1,657 | -11 | -0.7% | 132,800 |
| 2025/01/23 | 1,671 | 1,674 | 1,665 | 1,668 | -5 | -0.3% | 68,100 |
| 2025/01/22 | 1,674 | 1,682 | 1,667 | 1,673 | -2 | -0.1% | 52,900 |
| 2025/01/21 | 1,651 | 1,675 | 1,651 | 1,675 | +23 | +1.4% | 69,600 |
| 2025/01/20 | 1,644 | 1,661 | 1,638 | 1,652 | +8 | +0.5% | 102,100 |
| 2025/01/17 | 1,645 | 1,651 | 1,635 | 1,644 | -8 | -0.5% | 105,500 |
51～
100
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 | 181,100円 | +10.9% | - | 1.10% | 751.46倍 | 1.62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 | 232,700円 | +14.3% | +14.6% | 2.23% | 25.46倍 | 1.65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 | 177,000円 | +5.6% | +7.8% | 0.56% | 42.88倍 | 3.01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 | 213,000円 | +14.3% | +20.1% | 3.94% | 12.85倍 | 3.13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 | 282,100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
