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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,670 | 1,685 | 1,670 | 1,685 | +18 | +1.1% | 89,900 |
| 2024/10/16 | 1,651 | 1,675 | 1,650 | 1,667 | +14 | +0.8% | 83,300 |
| 2024/10/15 | 1,638 | 1,657 | 1,630 | 1,653 | +27 | +1.7% | 103,700 |
| 2024/10/11 | 1,618 | 1,643 | 1,618 | 1,626 | +9 | +0.6% | 79,800 |
| 2024/10/10 | 1,591 | 1,628 | 1,590 | 1,617 | +39 | +2.5% | 173,000 |
| 2024/10/09 | 1,583 | 1,592 | 1,578 | 1,578 | -7 | -0.4% | 133,300 |
| 2024/10/08 | 1,600 | 1,600 | 1,580 | 1,585 | -20 | -1.2% | 80,000 |
| 2024/10/07 | 1,597 | 1,608 | 1,593 | 1,605 | +16 | +1% | 50,200 |
| 2024/10/04 | 1,600 | 1,605 | 1,587 | 1,589 | -11 | -0.7% | 96,700 |
| 2024/10/03 | 1,620 | 1,620 | 1,597 | 1,600 | -7 | -0.4% | 84,400 |
| 2024/10/02 | 1,621 | 1,625 | 1,606 | 1,607 | -18 | -1.1% | 47,600 |
| 2024/10/01 | 1,615 | 1,626 | 1,606 | 1,625 | +11 | +0.7% | 45,500 |
| 2024/09/30 | 1,626 | 1,640 | 1,611 | 1,614 | -32 | -1.9% | 74,200 |
| 2024/09/27 | 1,648 | 1,649 | 1,636 | 1,646 | +4 | +0.2% | 41,200 |
| 2024/09/26 | 1,621 | 1,646 | 1,621 | 1,642 | +15 | +0.9% | 69,400 |
| 2024/09/25 | 1,626 | 1,627 | 1,616 | 1,627 | +1 | +0.1% | 49,000 |
| 2024/09/24 | 1,639 | 1,639 | 1,622 | 1,626 | -13 | -0.8% | 58,600 |
| 2024/09/20 | 1,637 | 1,643 | 1,634 | 1,639 | +8 | +0.5% | 46,200 |
| 2024/09/19 | 1,644 | 1,649 | 1,631 | 1,631 | -11 | -0.7% | 59,000 |
| 2024/09/18 | 1,645 | 1,647 | 1,632 | 1,642 | -4 | -0.2% | 39,900 |
| 2024/09/17 | 1,638 | 1,650 | 1,625 | 1,646 | +8 | +0.5% | 53,300 |
| 2024/09/13 | 1,631 | 1,639 | 1,627 | 1,638 | +7 | +0.4% | 39,900 |
| 2024/09/12 | 1,620 | 1,633 | 1,620 | 1,631 | +14 | +0.9% | 36,400 |
| 2024/09/11 | 1,658 | 1,658 | 1,610 | 1,617 | -47 | -2.8% | 78,500 |
| 2024/09/10 | 1,650 | 1,677 | 1,650 | 1,664 | +4 | +0.2% | 72,000 |
| 2024/09/09 | 1,640 | 1,660 | 1,635 | 1,660 | +16 | +1% | 89,000 |
| 2024/09/06 | 1,637 | 1,650 | 1,635 | 1,644 | +7 | +0.4% | 65,000 |
| 2024/09/05 | 1,639 | 1,643 | 1,626 | 1,637 | -5 | -0.3% | 53,700 |
| 2024/09/04 | 1,623 | 1,642 | 1,622 | 1,642 | +3 | +0.2% | 78,400 |
| 2024/09/03 | 1,630 | 1,640 | 1,625 | 1,639 | +16 | +1% | 52,500 |
| 2024/09/02 | 1,629 | 1,637 | 1,615 | 1,623 | -12 | -0.7% | 71,100 |
| 2024/08/30 | 1,634 | 1,639 | 1,621 | 1,635 | +1 | +0.1% | 77,500 |
| 2024/08/29 | 1,680 | 1,680 | 1,631 | 1,634 | -48 | -2.9% | 375,600 |
| 2024/08/28 | 1,688 | 1,696 | 1,682 | 1,682 | -12 | -0.7% | 574,200 |
| 2024/08/27 | 1,686 | 1,694 | 1,685 | 1,694 | +7 | +0.4% | 125,000 |
| 2024/08/26 | 1,682 | 1,687 | 1,677 | 1,687 | +5 | +0.3% | 99,100 |
| 2024/08/23 | 1,679 | 1,685 | 1,677 | 1,682 | -3 | -0.2% | 60,600 |
| 2024/08/22 | 1,670 | 1,686 | 1,670 | 1,685 | +12 | +0.7% | 56,400 |
| 2024/08/21 | 1,696 | 1,698 | 1,672 | 1,673 | -12 | -0.7% | 79,800 |
| 2024/08/20 | 1,668 | 1,694 | 1,659 | 1,685 | +29 | +1.8% | 118,200 |
| 2024/08/19 | 1,646 | 1,673 | 1,637 | 1,656 | +10 | +0.6% | 120,300 |
| 2024/08/16 | 1,665 | 1,666 | 1,644 | 1,646 | -7 | -0.4% | 105,000 |
| 2024/08/15 | 1,670 | 1,673 | 1,653 | 1,653 | -19 | -1.1% | 73,000 |
| 2024/08/14 | 1,663 | 1,673 | 1,650 | 1,672 | +11 | +0.7% | 40,400 |
| 2024/08/13 | 1,660 | 1,661 | 1,641 | 1,661 | +8 | +0.5% | 47,200 |
| 2024/08/09 | 1,664 | 1,674 | 1,641 | 1,653 | +12 | +0.7% | 68,100 |
| 2024/08/08 | 1,632 | 1,657 | 1,632 | 1,641 | +1 | +0.1% | 53,700 |
| 2024/08/07 | 1,624 | 1,659 | 1,620 | 1,640 | -3 | -0.2% | 55,000 |
| 2024/08/06 | 1,614 | 1,648 | 1,603 | 1,643 | +102 | +6.6% | 125,000 |
| 2024/08/05 | 1,600 | 1,629 | 1,525 | 1,541 | -89 | -5.5% | 164,600 |
201～
250
件表示中 / 3761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 | 205,000円 | +10.9% | - | 0.98% | 850.62倍 | 1.83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 |
| 松 屋 | 117,800円 | +3.9% | -10.4% | 1.02% | 27.17倍 | 2.21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 |
| ゲンキＧＤＣ | 343,000円 | +7.2% | +3.7% | 2.04% | 12.62倍 | 3.55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 |
| リンガハット | 230,900円 | +3.9% | +1.1% | 0.52% | 59.84倍 | 4.38倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 48,300円 | +5.2% | +18.2% | 4.97% | 8.35倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
