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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 112 | 113 | 112 | 112 | -2 | -1.8% | 28,100 |
| 2024/02/20 | 111 | 114 | 110 | 114 | +3 | +2.7% | 79,200 |
| 2024/02/19 | 108 | 111 | 108 | 111 | +2 | +1.8% | 73,300 |
| 2024/02/16 | 109 | 110 | 108 | 109 | ±0 | ±0% | 49,600 |
| 2024/02/15 | 112 | 113 | 109 | 109 | -1 | -0.9% | 153,100 |
| 2024/02/14 | 108 | 110 | 108 | 110 | +3 | +2.8% | 48,800 |
| 2024/02/13 | 108 | 110 | 107 | 107 | ±0 | ±0% | 50,800 |
| 2024/02/09 | 107 | 108 | 107 | 107 | ±0 | ±0% | 22,600 |
| 2024/02/08 | 108 | 109 | 107 | 107 | -1 | -0.9% | 36,800 |
| 2024/02/07 | 108 | 109 | 108 | 108 | ±0 | ±0% | 26,800 |
| 2024/02/06 | 109 | 109 | 108 | 108 | ±0 | ±0% | 21,100 |
| 2024/02/05 | 109 | 109 | 108 | 108 | ±0 | ±0% | 17,600 |
| 2024/02/02 | 109 | 110 | 108 | 108 | -1 | -0.9% | 42,600 |
| 2024/02/01 | 110 | 110 | 109 | 109 | -1 | -0.9% | 18,300 |
| 2024/01/31 | 110 | 111 | 109 | 110 | ±0 | ±0% | 40,700 |
| 2024/01/30 | 112 | 112 | 110 | 110 | -2 | -1.8% | 80,100 |
| 2024/01/29 | 113 | 113 | 112 | 112 | -1 | -0.9% | 12,800 |
| 2024/01/26 | 112 | 113 | 111 | 113 | +1 | +0.9% | 17,200 |
| 2024/01/25 | 112 | 113 | 111 | 112 | -1 | -0.9% | 41,800 |
| 2024/01/24 | 112 | 113 | 111 | 113 | +1 | +0.9% | 23,200 |
| 2024/01/23 | 113 | 113 | 111 | 112 | ±0 | ±0% | 52,300 |
| 2024/01/22 | 113 | 113 | 112 | 112 | -1 | -0.9% | 67,400 |
| 2024/01/19 | 112 | 114 | 111 | 113 | +2 | +1.8% | 105,000 |
| 2024/01/18 | 111 | 112 | 111 | 111 | -1 | -0.9% | 42,800 |
| 2024/01/17 | 115 | 116 | 110 | 112 | -1 | -0.9% | 384,000 |
| 2024/01/16 | 115 | 116 | 113 | 113 | -1 | -0.9% | 58,200 |
| 2024/01/15 | 113 | 119 | 112 | 114 | +2 | +1.8% | 434,700 |
| 2024/01/12 | 115 | 115 | 111 | 112 | -3 | -2.6% | 185,000 |
| 2024/01/11 | 112 | 120 | 112 | 115 | +4 | +3.6% | 479,800 |
| 2024/01/10 | 114 | 114 | 111 | 111 | -3 | -2.6% | 242,100 |
| 2024/01/09 | 113 | 114 | 113 | 114 | +1 | +0.9% | 85,800 |
| 2024/01/05 | 117 | 121 | 113 | 113 | ±0 | ±0% | 355,100 |
| 2024/01/04 | 112 | 114 | 111 | 113 | +1 | +0.9% | 100,500 |
| 2023/12/29 | 114 | 116 | 112 | 112 | -1 | -0.9% | 269,500 |
| 2023/12/28 | 111 | 117 | 110 | 113 | +1 | +0.9% | 550,500 |
| 2023/12/27 | 112 | 113 | 109 | 112 | +1 | +0.9% | 349,500 |
| 2023/12/26 | 112 | 117 | 110 | 111 | +1 | +0.9% | 736,900 |
| 2023/12/25 | 112 | 115 | 109 | 110 | -2 | -1.8% | 639,400 |
| 2023/12/22 | 123 | 125 | 112 | 112 | -13 | -10.4% | 1,931,500 |
| 2023/12/21 | 137 | 149 | 123 | 125 | -4 | -3.1% | 7,821,000 |
| 2023/12/20 | 123 | 156 | 115 | 129 | +23 | +21.7% | 19,637,600 |
| 2023/12/19 | 105 | 106 | 105 | 106 | +1 | +1% | 38,200 |
| 2023/12/18 | 106 | 106 | 105 | 105 | ±0 | ±0% | 26,300 |
| 2023/12/15 | 106 | 108 | 105 | 105 | -1 | -0.9% | 30,800 |
| 2023/12/14 | 108 | 109 | 106 | 106 | -2 | -1.9% | 54,000 |
| 2023/12/13 | 108 | 109 | 108 | 108 | ±0 | ±0% | 4,400 |
| 2023/12/12 | 110 | 110 | 108 | 108 | -1 | -0.9% | 27,300 |
| 2023/12/11 | 108 | 110 | 108 | 109 | +1 | +0.9% | 25,900 |
| 2023/12/08 | 109 | 109 | 108 | 108 | -1 | -0.9% | 4,800 |
| 2023/12/07 | 110 | 110 | 109 | 109 | ±0 | ±0% | 3,000 |
51～
100
件表示中 / 3450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 | 11,100円 | +106.1% | +438.5% | 0.00% | 11.45倍 | 0.50倍 |
|
中高年男性向けカタログ通販「夢みつけ隊」が主。不動産販売・賃貸、千葉・八千代で通所介護も |
| エスエルディー | 94,000円 | +0.4% | +9.4% | 0.00% | 13.46倍 | -3.28倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＡＮＡＰ | 21,900円 | -21.7% | - | 0.00% | - | -1.26倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ申請 |
| フジタコーポ | 30,200円 | +3.1% | +233.3% | 0.00% | 26.30倍 | 10.62倍 |
|
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 |
| ＲＡＶＩＰＡ | - | +7.0% | +33.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
