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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/25 | 1,673 | 1,679 | 1,662 | 1,679 | +2 | +0.1% | 25,600 |
| 2024/12/24 | 1,663 | 1,679 | 1,655 | 1,677 | +7 | +0.4% | 33,200 |
| 2024/12/23 | 1,675 | 1,680 | 1,668 | 1,670 | -3 | -0.2% | 30,800 |
| 2024/12/20 | 1,684 | 1,695 | 1,673 | 1,673 | -9 | -0.5% | 42,000 |
| 2024/12/19 | 1,691 | 1,696 | 1,681 | 1,682 | -10 | -0.6% | 36,700 |
| 2024/12/18 | 1,703 | 1,706 | 1,691 | 1,692 | -11 | -0.6% | 23,300 |
| 2024/12/17 | 1,705 | 1,714 | 1,700 | 1,703 | -3 | -0.2% | 27,800 |
| 2024/12/16 | 1,706 | 1,714 | 1,706 | 1,706 | -2 | -0.1% | 23,200 |
| 2024/12/13 | 1,710 | 1,722 | 1,707 | 1,708 | -13 | -0.8% | 43,500 |
| 2024/12/12 | 1,720 | 1,725 | 1,718 | 1,721 | ±0 | ±0% | 34,000 |
| 2024/12/11 | 1,724 | 1,745 | 1,721 | 1,721 | -3 | -0.2% | 31,400 |
| 2024/12/10 | 1,750 | 1,750 | 1,723 | 1,724 | -16 | -0.9% | 40,700 |
| 2024/12/09 | 1,755 | 1,758 | 1,723 | 1,740 | -12 | -0.7% | 37,600 |
| 2024/12/06 | 1,750 | 1,759 | 1,747 | 1,752 | -3 | -0.2% | 19,600 |
| 2024/12/05 | 1,759 | 1,763 | 1,750 | 1,755 | -4 | -0.2% | 27,100 |
| 2024/12/04 | 1,785 | 1,785 | 1,759 | 1,759 | -33 | -1.8% | 31,200 |
| 2024/12/03 | 1,788 | 1,800 | 1,788 | 1,792 | +15 | +0.8% | 35,300 |
| 2024/12/02 | 1,760 | 1,784 | 1,750 | 1,777 | +25 | +1.4% | 38,100 |
| 2024/11/29 | 1,750 | 1,768 | 1,744 | 1,752 | -12 | -0.7% | 28,100 |
| 2024/11/28 | 1,754 | 1,783 | 1,747 | 1,764 | +10 | +0.6% | 26,800 |
| 2024/11/27 | 1,767 | 1,767 | 1,741 | 1,754 | -5 | -0.3% | 29,300 |
| 2024/11/26 | 1,740 | 1,762 | 1,739 | 1,759 | +19 | +1.1% | 30,400 |
| 2024/11/25 | 1,799 | 1,800 | 1,740 | 1,740 | -58 | -3.2% | 82,000 |
| 2024/11/22 | 1,794 | 1,804 | 1,788 | 1,798 | +3 | +0.2% | 20,700 |
| 2024/11/21 | 1,809 | 1,809 | 1,787 | 1,795 | -14 | -0.8% | 34,300 |
| 2024/11/20 | 1,821 | 1,825 | 1,801 | 1,809 | -7 | -0.4% | 28,500 |
| 2024/11/19 | 1,801 | 1,825 | 1,801 | 1,816 | +6 | +0.3% | 32,300 |
| 2024/11/18 | 1,817 | 1,832 | 1,805 | 1,810 | -4 | -0.2% | 35,900 |
| 2024/11/15 | 1,784 | 1,814 | 1,775 | 1,814 | +19 | +1.1% | 55,800 |
| 2024/11/14 | 1,800 | 1,835 | 1,790 | 1,795 | -5 | -0.3% | 79,000 |
| 2024/11/13 | 1,770 | 1,800 | 1,761 | 1,800 | +38 | +2.2% | 76,400 |
| 2024/11/12 | 1,748 | 1,769 | 1,740 | 1,762 | +16 | +0.9% | 45,600 |
| 2024/11/11 | 1,768 | 1,768 | 1,730 | 1,746 | -21 | -1.2% | 42,600 |
| 2024/11/08 | 1,795 | 1,799 | 1,761 | 1,767 | -14 | -0.8% | 63,500 |
| 2024/11/07 | 1,765 | 1,797 | 1,765 | 1,781 | +17 | +1% | 89,400 |
| 2024/11/06 | 1,750 | 1,769 | 1,740 | 1,764 | +15 | +0.9% | 70,400 |
| 2024/11/05 | 1,740 | 1,749 | 1,731 | 1,749 | +11 | +0.6% | 48,300 |
| 2024/11/01 | 1,724 | 1,743 | 1,723 | 1,738 | +1 | +0.1% | 55,900 |
| 2024/10/31 | 1,718 | 1,743 | 1,718 | 1,737 | +18 | +1% | 66,900 |
101～
150
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 | 232,600円 | +14.3% | +14.6% | 2.24% | 25.45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 | 210,600円 | +14.3% | +20.1% | 3.99% | 12.70倍 | 3.09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
