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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 100 | 100 | 99 | 99 | ±0 | ±0% | 23,500 |
| 2025/01/31 | 99 | 100 | 99 | 99 | ±0 | ±0% | 47,200 |
| 2025/01/30 | 100 | 102 | 99 | 99 | -1 | -1% | 145,300 |
| 2025/01/29 | 102 | 102 | 100 | 100 | -2 | -2% | 51,400 |
| 2025/01/28 | 100 | 102 | 99 | 102 | +2 | +2% | 127,200 |
| 2025/01/27 | 102 | 102 | 100 | 100 | -3 | -2.9% | 120,100 |
| 2025/01/24 | 99 | 105 | 99 | 103 | +4 | +4% | 282,600 |
| 2025/01/23 | 99 | 100 | 98 | 99 | -1 | -1% | 140,000 |
| 2025/01/22 | 101 | 102 | 99 | 100 | -1 | -1% | 361,500 |
| 2025/01/21 | 104 | 111 | 99 | 101 | +2 | +2% | 2,768,300 |
| 2025/01/20 | 114 | 115 | 99 | 99 | -21 | -17.5% | 3,632,100 |
| 2025/01/17 | 100 | 125 | 98 | 120 | +25 | +26.3% | 18,502,400 |
| 2025/01/16 | 95 | 95 | 94 | 95 | ±0 | ±0% | 12,100 |
| 2025/01/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 26,200 |
| 2025/01/14 | 94 | 95 | 94 | 95 | +1 | +1.1% | 14,300 |
| 2025/01/10 | 95 | 95 | 94 | 94 | -1 | -1.1% | 13,200 |
| 2025/01/09 | 96 | 96 | 95 | 95 | ±0 | ±0% | 1,200 |
| 2025/01/08 | 97 | 97 | 95 | 95 | -2 | -2.1% | 19,200 |
| 2025/01/07 | 97 | 97 | 96 | 97 | ±0 | ±0% | 2,700 |
| 2025/01/06 | 96 | 97 | 96 | 97 | ±0 | ±0% | 12,100 |
| 2024/12/30 | 96 | 97 | 95 | 97 | +2 | +2.1% | 20,400 |
| 2024/12/27 | 92 | 95 | 92 | 95 | +2 | +2.2% | 17,400 |
| 2024/12/26 | 94 | 95 | 92 | 93 | -1 | -1.1% | 125,000 |
| 2024/12/25 | 95 | 95 | 94 | 94 | -2 | -2.1% | 73,900 |
| 2024/12/24 | 93 | 96 | 93 | 96 | +3 | +3.2% | 52,200 |
| 2024/12/23 | 94 | 94 | 93 | 93 | -1 | -1.1% | 37,400 |
| 2024/12/20 | 95 | 95 | 93 | 94 | -2 | -2.1% | 99,500 |
| 2024/12/19 | 97 | 97 | 95 | 96 | ±0 | ±0% | 12,900 |
| 2024/12/18 | 96 | 96 | 95 | 96 | ±0 | ±0% | 53,400 |
| 2024/12/17 | 96 | 97 | 96 | 96 | ±0 | ±0% | 12,800 |
| 2024/12/16 | 98 | 98 | 96 | 96 | -1 | -1% | 15,100 |
| 2024/12/13 | 97 | 98 | 97 | 97 | -1 | -1% | 16,600 |
| 2024/12/12 | 97 | 98 | 97 | 98 | +1 | +1% | 16,200 |
| 2024/12/11 | 97 | 98 | 97 | 97 | ±0 | ±0% | 13,900 |
| 2024/12/10 | 97 | 98 | 97 | 97 | ±0 | ±0% | 10,900 |
| 2024/12/09 | 96 | 98 | 96 | 97 | +2 | +2.1% | 40,000 |
| 2024/12/06 | 97 | 97 | 95 | 95 | -1 | -1% | 15,800 |
| 2024/12/05 | 97 | 97 | 96 | 96 | -1 | -1% | 23,600 |
| 2024/12/04 | 97 | 97 | 96 | 97 | ±0 | ±0% | 8,200 |
| 2024/12/03 | 98 | 98 | 97 | 97 | -1 | -1% | 35,800 |
| 2024/12/02 | 99 | 99 | 98 | 98 | -1 | -1% | 3,500 |
| 2024/11/29 | 98 | 99 | 98 | 99 | ±0 | ±0% | 6,600 |
| 2024/11/28 | 97 | 99 | 97 | 99 | +2 | +2.1% | 62,900 |
| 2024/11/27 | 99 | 99 | 97 | 97 | -1 | -1% | 35,600 |
| 2024/11/26 | 99 | 99 | 98 | 98 | -1 | -1% | 23,300 |
| 2024/11/25 | 100 | 100 | 98 | 99 | ±0 | ±0% | 62,600 |
| 2024/11/22 | 99 | 100 | 98 | 99 | ±0 | ±0% | 118,500 |
| 2024/11/21 | 97 | 99 | 97 | 99 | +2 | +2.1% | 117,700 |
| 2024/11/20 | 99 | 100 | 96 | 97 | -1 | -1% | 415,500 |
| 2024/11/19 | 99 | 99 | 97 | 98 | ±0 | ±0% | 238,900 |
51～
100
件表示中 / 3682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 | - | -37.3% | -66.5% | - | - | - |
|
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 |
| ウェッジ | - | - | - | - | - | - |
|
- |
| ＲＡＶＩＰＡ | - | +7.3% | -4.4% | - | - | - |
|
- |
| フレンドリー | - | +4.4% | -9.1% | - | - | - |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| フジタコーポ | - | +8.0% | +10.2% | - | - | - |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
