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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 113 | 114 | 112 | 112 | ±0 | ±0% | 29,200 |
| 2022/10/13 | 115 | 117 | 112 | 112 | -5 | -4.3% | 284,400 |
| 2022/10/12 | 121 | 128 | 115 | 117 | +1 | +0.9% | 1,246,700 |
| 2022/10/11 | 111 | 120 | 111 | 116 | +5 | +4.5% | 427,200 |
| 2022/10/07 | 112 | 113 | 111 | 111 | -2 | -1.8% | 18,300 |
| 2022/10/06 | 112 | 113 | 112 | 113 | +1 | +0.9% | 9,200 |
| 2022/10/05 | 113 | 113 | 112 | 112 | ±0 | ±0% | 10,300 |
| 2022/10/04 | 111 | 113 | 111 | 112 | +1 | +0.9% | 64,400 |
| 2022/10/03 | 111 | 112 | 111 | 111 | -1 | -0.9% | 25,700 |
| 2022/09/30 | 112 | 113 | 112 | 112 | -1 | -0.9% | 24,200 |
| 2022/09/29 | 112 | 113 | 112 | 113 | +1 | +0.9% | 17,000 |
| 2022/09/28 | 113 | 114 | 112 | 112 | -2 | -1.8% | 17,300 |
| 2022/09/27 | 114 | 114 | 112 | 114 | ±0 | ±0% | 6,100 |
| 2022/09/26 | 113 | 114 | 112 | 114 | ±0 | ±0% | 21,300 |
| 2022/09/22 | 114 | 114 | 113 | 114 | +1 | +0.9% | 9,600 |
| 2022/09/21 | 115 | 115 | 113 | 113 | -3 | -2.6% | 47,600 |
| 2022/09/20 | 116 | 117 | 114 | 116 | ±0 | ±0% | 63,400 |
| 2022/09/16 | 116 | 117 | 116 | 116 | ±0 | ±0% | 11,400 |
| 2022/09/15 | 116 | 117 | 116 | 116 | -1 | -0.9% | 25,900 |
| 2022/09/14 | 117 | 118 | 116 | 117 | ±0 | ±0% | 19,100 |
| 2022/09/13 | 118 | 118 | 117 | 117 | -1 | -0.8% | 37,500 |
| 2022/09/12 | 119 | 119 | 118 | 118 | ±0 | ±0% | 4,100 |
| 2022/09/09 | 119 | 119 | 118 | 118 | -1 | -0.8% | 12,000 |
| 2022/09/08 | 118 | 119 | 118 | 119 | +1 | +0.8% | 6,100 |
| 2022/09/07 | 118 | 118 | 117 | 118 | -1 | -0.8% | 20,500 |
| 2022/09/06 | 119 | 120 | 117 | 119 | ±0 | ±0% | 23,900 |
| 2022/09/05 | 118 | 119 | 117 | 119 | +1 | +0.8% | 16,400 |
| 2022/09/02 | 118 | 119 | 118 | 118 | -1 | -0.8% | 22,500 |
| 2022/09/01 | 120 | 120 | 118 | 119 | -1 | -0.8% | 39,800 |
| 2022/08/31 | 118 | 121 | 118 | 120 | +1 | +0.8% | 33,400 |
| 2022/08/30 | 120 | 122 | 119 | 119 | -1 | -0.8% | 176,600 |
| 2022/08/29 | 118 | 121 | 117 | 120 | +1 | +0.8% | 179,000 |
| 2022/08/26 | 118 | 120 | 117 | 119 | +1 | +0.8% | 67,200 |
| 2022/08/25 | 119 | 120 | 117 | 118 | -1 | -0.8% | 12,800 |
| 2022/08/24 | 118 | 121 | 116 | 119 | +3 | +2.6% | 292,000 |
| 2022/08/23 | 114 | 118 | 114 | 116 | +2 | +1.8% | 111,400 |
| 2022/08/22 | 115 | 115 | 114 | 114 | -1 | -0.9% | 7,400 |
| 2022/08/19 | 116 | 116 | 114 | 115 | -1 | -0.9% | 11,400 |
| 2022/08/18 | 114 | 116 | 114 | 116 | ±0 | ±0% | 6,400 |
| 2022/08/17 | 115 | 116 | 114 | 116 | ±0 | ±0% | 19,800 |
| 2022/08/16 | 114 | 116 | 114 | 116 | +2 | +1.8% | 8,100 |
| 2022/08/15 | 117 | 117 | 114 | 114 | -2 | -1.7% | 28,300 |
| 2022/08/12 | 114 | 116 | 114 | 116 | +1 | +0.9% | 22,900 |
| 2022/08/10 | 115 | 115 | 113 | 115 | ±0 | ±0% | 4,900 |
| 2022/08/09 | 115 | 115 | 114 | 115 | ±0 | ±0% | 20,300 |
| 2022/08/08 | 116 | 116 | 114 | 115 | -1 | -0.9% | 7,600 |
| 2022/08/05 | 116 | 116 | 114 | 116 | ±0 | ±0% | 5,100 |
| 2022/08/04 | 115 | 116 | 115 | 116 | ±0 | ±0% | 5,400 |
| 2022/08/03 | 115 | 116 | 115 | 116 | +2 | +1.8% | 4,000 |
| 2022/08/02 | 116 | 116 | 114 | 114 | -2 | -1.7% | 10,200 |
701～
750
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
