夢みつけ隊の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 238 | 292 | 192 | 193 | -21 | -9.8% | 24,407,200 |
| 2025/08/21 | 164 | 214 | 163 | 214 | +50 | +30.5% | 16,042,700 |
| 2025/08/20 | 169 | 170 | 159 | 164 | -2 | -1.2% | 992,800 |
| 2025/08/19 | 164 | 167 | 159 | 166 | +5 | +3.1% | 1,093,800 |
| 2025/08/18 | 156 | 165 | 155 | 161 | +6 | +3.9% | 1,269,300 |
| 2025/08/15 | 148 | 158 | 146 | 155 | +8 | +5.4% | 2,250,700 |
| 2025/08/14 | 145 | 181 | 142 | 147 | +5 | +3.5% | 13,224,300 |
| 2025/08/13 | 143 | 144 | 141 | 142 | -2 | -1.4% | 152,700 |
| 2025/08/12 | 138 | 144 | 137 | 144 | +6 | +4.3% | 234,700 |
| 2025/08/08 | 139 | 141 | 137 | 138 | -1 | -0.7% | 231,400 |
| 2025/08/07 | 141 | 151 | 138 | 139 | -2 | -1.4% | 1,318,700 |
| 2025/08/06 | 142 | 144 | 140 | 141 | -1 | -0.7% | 126,500 |
| 2025/08/05 | 140 | 145 | 139 | 142 | +5 | +3.6% | 395,900 |
| 2025/08/04 | 135 | 140 | 134 | 137 | -2 | -1.4% | 56,400 |
| 2025/08/01 | 138 | 140 | 137 | 139 | +2 | +1.5% | 108,000 |
| 2025/07/31 | 136 | 138 | 136 | 137 | ±0 | ±0% | 42,600 |
| 2025/07/30 | 137 | 138 | 133 | 137 | ±0 | ±0% | 158,200 |
| 2025/07/29 | 139 | 139 | 135 | 137 | -2 | -1.4% | 152,100 |
| 2025/07/28 | 139 | 140 | 137 | 139 | -1 | -0.7% | 142,700 |
| 2025/07/25 | 140 | 140 | 136 | 140 | +1 | +0.7% | 188,900 |
| 2025/07/24 | 141 | 142 | 138 | 139 | -2 | -1.4% | 175,900 |
| 2025/07/23 | 139 | 143 | 138 | 141 | ±0 | ±0% | 380,500 |
| 2025/07/22 | 138 | 142 | 138 | 141 | +1 | +0.7% | 112,200 |
| 2025/07/18 | 144 | 145 | 138 | 140 | -3 | -2.1% | 411,200 |
| 2025/07/17 | 142 | 144 | 140 | 143 | +1 | +0.7% | 384,500 |
| 2025/07/16 | 137 | 143 | 135 | 142 | +5 | +3.6% | 603,200 |
| 2025/07/15 | 139 | 140 | 136 | 137 | -2 | -1.4% | 577,200 |
| 2025/07/14 | 146 | 146 | 139 | 139 | -4 | -2.8% | 1,315,200 |
| 2025/07/11 | 154 | 154 | 141 | 143 | -21 | -12.8% | 5,962,200 |
| 2025/07/10 | 191 | 212 | 158 | 164 | -17 | -9.4% | 29,814,400 |
| 2025/07/09 | 133 | 181 | 132 | 181 | +50 | +38.2% | 11,832,400 |
| 2025/07/08 | 128 | 133 | 127 | 131 | +4 | +3.1% | 273,400 |
| 2025/07/07 | 129 | 132 | 126 | 127 | -3 | -2.3% | 499,900 |
| 2025/07/04 | 126 | 131 | 122 | 130 | +5 | +4% | 1,036,100 |
| 2025/07/03 | 124 | 126 | 123 | 125 | +1 | +0.8% | 93,800 |
| 2025/07/02 | 123 | 127 | 123 | 124 | +1 | +0.8% | 220,900 |
| 2025/07/01 | 133 | 134 | 123 | 123 | -9 | -6.8% | 372,400 |
| 2025/06/30 | 129 | 134 | 129 | 132 | +4 | +3.1% | 286,500 |
| 2025/06/27 | 127 | 130 | 125 | 128 | +1 | +0.8% | 247,700 |
| 2025/06/26 | 127 | 129 | 125 | 127 | -1 | -0.8% | 177,900 |
| 2025/06/25 | 128 | 129 | 126 | 128 | ±0 | ±0% | 115,200 |
| 2025/06/24 | 125 | 131 | 125 | 128 | +4 | +3.2% | 417,500 |
| 2025/06/23 | 126 | 126 | 122 | 124 | -1 | -0.8% | 259,100 |
| 2025/06/20 | 132 | 136 | 124 | 125 | -8 | -6% | 878,300 |
| 2025/06/19 | 126 | 141 | 123 | 133 | +6 | +4.7% | 1,785,400 |
| 2025/06/18 | 136 | 136 | 126 | 127 | -9 | -6.6% | 724,100 |
| 2025/06/17 | 133 | 136 | 125 | 136 | +6 | +4.6% | 773,500 |
| 2025/06/16 | 127 | 136 | 125 | 130 | +7 | +5.7% | 1,275,200 |
| 2025/06/13 | 122 | 127 | 119 | 123 | +1 | +0.8% | 577,500 |
| 2025/06/12 | 120 | 122 | 118 | 122 | +2 | +1.7% | 167,800 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「夢 隊」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 |
|---|---|---|---|---|---|---|---|---|
| 夢 隊 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 白 鳩 | 28,100円 | -22.7% | - | 0.00% | 4.11倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ハピネス＆Ｄ | 71,900円 | -20.5% | - | 1.04% | - | 2.43倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
