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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 1,545 | 1,550 | 1,540 | 1,544 | +4 | +0.3% | 43,000 |
| 2014/05/19 | 1,538 | 1,550 | 1,538 | 1,540 | +7 | +0.5% | 44,200 |
| 2014/05/16 | 1,537 | 1,537 | 1,532 | 1,533 | -4 | -0.3% | 35,200 |
| 2014/05/15 | 1,540 | 1,540 | 1,533 | 1,537 | -5 | -0.3% | 35,500 |
| 2014/05/14 | 1,546 | 1,546 | 1,540 | 1,542 | -4 | -0.3% | 30,200 |
| 2014/05/13 | 1,546 | 1,547 | 1,540 | 1,546 | +9 | +0.6% | 27,900 |
| 2014/05/12 | 1,546 | 1,549 | 1,535 | 1,537 | -1 | -0.1% | 29,800 |
| 2014/05/09 | 1,533 | 1,546 | 1,533 | 1,538 | +5 | +0.3% | 58,600 |
| 2014/05/08 | 1,540 | 1,544 | 1,532 | 1,533 | +1 | +0.1% | 33,500 |
| 2014/05/07 | 1,550 | 1,550 | 1,532 | 1,532 | -18 | -1.2% | 52,900 |
| 2014/05/02 | 1,550 | 1,554 | 1,546 | 1,550 | -11 | -0.7% | 43,600 |
| 2014/05/01 | 1,557 | 1,562 | 1,543 | 1,561 | +12 | +0.8% | 57,300 |
| 2014/04/30 | 1,537 | 1,553 | 1,536 | 1,549 | +12 | +0.8% | 59,200 |
| 2014/04/28 | 1,540 | 1,542 | 1,533 | 1,537 | -3 | -0.2% | 45,300 |
| 2014/04/25 | 1,536 | 1,543 | 1,531 | 1,540 | +8 | +0.5% | 42,300 |
| 2014/04/24 | 1,530 | 1,540 | 1,527 | 1,532 | +2 | +0.1% | 57,700 |
| 2014/04/23 | 1,532 | 1,536 | 1,525 | 1,530 | -1 | -0.1% | 66,600 |
| 2014/04/22 | 1,542 | 1,543 | 1,530 | 1,531 | -3 | -0.2% | 37,500 |
| 2014/04/21 | 1,540 | 1,544 | 1,533 | 1,534 | -1 | -0.1% | 39,200 |
| 2014/04/18 | 1,544 | 1,544 | 1,531 | 1,535 | -2 | -0.1% | 63,900 |
| 2014/04/17 | 1,534 | 1,542 | 1,533 | 1,537 | +8 | +0.5% | 53,200 |
| 2014/04/16 | 1,530 | 1,537 | 1,523 | 1,529 | +5 | +0.3% | 45,200 |
| 2014/04/15 | 1,530 | 1,540 | 1,521 | 1,524 | -1 | -0.1% | 63,400 |
| 2014/04/14 | 1,531 | 1,548 | 1,525 | 1,525 | -8 | -0.5% | 68,500 |
| 2014/04/11 | 1,540 | 1,553 | 1,526 | 1,533 | -13 | -0.8% | 97,400 |
| 2014/04/10 | 1,566 | 1,579 | 1,540 | 1,546 | -2 | -0.1% | 106,300 |
| 2014/04/09 | 1,594 | 1,624 | 1,541 | 1,548 | -86 | -5.3% | 232,900 |
| 2014/04/08 | 1,652 | 1,654 | 1,634 | 1,634 | -22 | -1.3% | 43,400 |
| 2014/04/07 | 1,668 | 1,668 | 1,656 | 1,656 | -12 | -0.7% | 26,800 |
| 2014/04/04 | 1,685 | 1,687 | 1,668 | 1,668 | -19 | -1.1% | 32,700 |
| 2014/04/03 | 1,669 | 1,690 | 1,668 | 1,687 | +21 | +1.3% | 100,800 |
| 2014/04/02 | 1,672 | 1,677 | 1,664 | 1,666 | -4 | -0.2% | 54,700 |
| 2014/04/01 | 1,665 | 1,677 | 1,660 | 1,670 | +1 | +0.1% | 49,100 |
| 2014/03/31 | 1,678 | 1,678 | 1,650 | 1,669 | -12 | -0.7% | 69,300 |
| 2014/03/28 | 1,658 | 1,681 | 1,640 | 1,681 | +18 | +1.1% | 90,200 |
| 2014/03/27 | 1,629 | 1,669 | 1,606 | 1,663 | +34 | +2.1% | 170,700 |
| 2014/03/26 | 1,626 | 1,644 | 1,615 | 1,629 | +16 | +1% | 129,800 |
| 2014/03/25 | 1,620 | 1,645 | 1,610 | 1,613 | -1 | -0.1% | 132,500 |
| 2014/03/24 | 1,581 | 1,635 | 1,550 | 1,614 | +70 | +4.5% | 175,100 |
| 2014/03/20 | 1,569 | 1,586 | 1,544 | 1,544 | -15 | -1% | 106,500 |
| 2014/03/19 | 1,567 | 1,570 | 1,549 | 1,559 | +29 | +1.9% | 57,500 |
| 2014/03/18 | 1,526 | 1,539 | 1,526 | 1,530 | +4 | +0.3% | 46,700 |
| 2014/03/17 | 1,545 | 1,554 | 1,516 | 1,526 | -21 | -1.4% | 72,700 |
| 2014/03/14 | 1,568 | 1,571 | 1,547 | 1,547 | -38 | -2.4% | 76,000 |
| 2014/03/13 | 1,580 | 1,595 | 1,576 | 1,585 | +11 | +0.7% | 64,700 |
| 2014/03/12 | 1,597 | 1,597 | 1,571 | 1,574 | -24 | -1.5% | 50,600 |
| 2014/03/11 | 1,589 | 1,604 | 1,588 | 1,598 | +17 | +1.1% | 55,100 |
| 2014/03/10 | 1,591 | 1,591 | 1,580 | 1,581 | -12 | -0.8% | 32,500 |
| 2014/03/07 | 1,600 | 1,602 | 1,584 | 1,593 | ±0 | ±0% | 44,500 |
| 2014/03/06 | 1,591 | 1,601 | 1,581 | 1,593 | +3 | +0.2% | 55,900 |
2751～
2800
件表示中 / 3764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 | 203,000円 | +10.9% | - | 0.99% | 842.32倍 | 1.81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 |
| ＧセブンＨＤ | 136,400円 | +7.4% | +15.2% | 2.93% | 10.46倍 | 1.83倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| サンマルクＨＤ | 260,200円 | +14.3% | +14.6% | 2.00% | 27.88倍 | 1.81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 |
| ＲＥＭＩＸ | 43,200円 | +51.5% | - | 0.00% | 8.84倍 | 3.27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 |
| ＶＴＨＤ | 48,600円 | +5.2% | +18.2% | 4.94% | 8.07倍 | 0.79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
