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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 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 |
| 2025/01/16 | 1,646 | 1,659 | 1,645 | 1,652 | -5 | -0.3% | 86,300 |
| 2025/01/15 | 1,613 | 1,659 | 1,613 | 1,657 | +43 | +2.7% | 146,900 |
| 2025/01/14 | 1,649 | 1,649 | 1,599 | 1,614 | -64 | -3.8% | 281,300 |
| 2025/01/10 | 1,673 | 1,681 | 1,663 | 1,678 | +16 | +1% | 65,900 |
| 2025/01/09 | 1,660 | 1,670 | 1,656 | 1,662 | +4 | +0.2% | 57,900 |
| 2025/01/08 | 1,672 | 1,672 | 1,658 | 1,658 | -11 | -0.7% | 62,500 |
| 2025/01/07 | 1,679 | 1,679 | 1,663 | 1,669 | +3 | +0.2% | 74,500 |
| 2025/01/06 | 1,700 | 1,702 | 1,666 | 1,666 | -31 | -1.8% | 123,900 |
| 2024/12/30 | 1,708 | 1,708 | 1,692 | 1,697 | -3 | -0.2% | 46,400 |
| 2024/12/27 | 1,693 | 1,700 | 1,688 | 1,700 | +9 | +0.5% | 47,400 |
| 2024/12/26 | 1,680 | 1,698 | 1,680 | 1,691 | +12 | +0.7% | 53,700 |
101～
150
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
