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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 104 | 122 | 98 | 98 | -2 | -2% | 3,473,500 |
| 2024/11/15 | 101 | 102 | 100 | 100 | -2 | -2% | 64,900 |
| 2024/11/14 | 99 | 102 | 98 | 102 | +4 | +4.1% | 47,400 |
| 2024/11/13 | 98 | 100 | 97 | 98 | +1 | +1% | 65,600 |
| 2024/11/12 | 98 | 98 | 96 | 97 | -1 | -1% | 48,400 |
| 2024/11/11 | 97 | 98 | 96 | 98 | ±0 | ±0% | 11,600 |
| 2024/11/08 | 98 | 102 | 96 | 98 | +2 | +2.1% | 93,000 |
| 2024/11/07 | 96 | 98 | 96 | 96 | +1 | +1.1% | 38,400 |
| 2024/11/06 | 95 | 97 | 95 | 95 | ±0 | ±0% | 20,000 |
| 2024/11/05 | 96 | 96 | 94 | 95 | ±0 | ±0% | 16,200 |
| 2024/11/01 | 94 | 96 | 93 | 95 | +1 | +1.1% | 29,300 |
| 2024/10/31 | 95 | 95 | 94 | 94 | -2 | -2.1% | 11,500 |
| 2024/10/30 | 95 | 96 | 95 | 96 | +1 | +1.1% | 14,800 |
| 2024/10/29 | 96 | 96 | 95 | 95 | -1 | -1% | 1,700 |
| 2024/10/28 | 95 | 96 | 92 | 96 | +3 | +3.2% | 19,200 |
| 2024/10/25 | 94 | 96 | 92 | 93 | -1 | -1.1% | 60,500 |
| 2024/10/24 | 96 | 96 | 93 | 94 | -2 | -2.1% | 71,400 |
| 2024/10/23 | 97 | 106 | 95 | 96 | +1 | +1.1% | 520,700 |
| 2024/10/22 | 96 | 97 | 95 | 95 | -1 | -1% | 22,200 |
| 2024/10/21 | 97 | 98 | 96 | 96 | -1 | -1% | 14,400 |
| 2024/10/18 | 98 | 98 | 96 | 97 | -1 | -1% | 42,700 |
| 2024/10/17 | 99 | 99 | 97 | 98 | ±0 | ±0% | 30,600 |
| 2024/10/16 | 101 | 101 | 98 | 98 | -4 | -3.9% | 106,400 |
| 2024/10/15 | 102 | 102 | 101 | 102 | ±0 | ±0% | 20,400 |
| 2024/10/11 | 100 | 102 | 99 | 102 | +2 | +2% | 30,300 |
| 2024/10/10 | 101 | 101 | 100 | 100 | -2 | -2% | 8,100 |
| 2024/10/09 | 101 | 102 | 100 | 102 | +2 | +2% | 16,200 |
| 2024/10/08 | 101 | 102 | 100 | 100 | -1 | -1% | 15,300 |
| 2024/10/07 | 100 | 101 | 100 | 101 | +1 | +1% | 12,100 |
| 2024/10/04 | 101 | 102 | 100 | 100 | -2 | -2% | 6,000 |
| 2024/10/03 | 102 | 102 | 101 | 102 | +2 | +2% | 12,200 |
| 2024/10/02 | 101 | 103 | 100 | 100 | -2 | -2% | 27,300 |
| 2024/10/01 | 98 | 108 | 98 | 102 | +4 | +4.1% | 234,400 |
| 2024/09/30 | 96 | 106 | 96 | 98 | -1 | -1% | 179,500 |
| 2024/09/27 | 99 | 99 | 97 | 99 | ±0 | ±0% | 21,000 |
| 2024/09/26 | 99 | 100 | 99 | 99 | -2 | -2% | 52,700 |
| 2024/09/25 | 99 | 101 | 98 | 101 | +3 | +3.1% | 15,900 |
| 2024/09/24 | 100 | 101 | 98 | 98 | -3 | -3% | 33,200 |
| 2024/09/20 | 101 | 101 | 100 | 101 | +1 | +1% | 10,700 |
| 2024/09/19 | 99 | 101 | 99 | 100 | +1 | +1% | 4,400 |
| 2024/09/18 | 100 | 100 | 99 | 99 | ±0 | ±0% | 2,500 |
| 2024/09/17 | 100 | 100 | 98 | 99 | -1 | -1% | 13,700 |
| 2024/09/13 | 101 | 101 | 99 | 100 | ±0 | ±0% | 6,700 |
| 2024/09/12 | 99 | 101 | 99 | 100 | +2 | +2% | 15,100 |
| 2024/09/11 | 100 | 101 | 97 | 98 | -3 | -3% | 19,600 |
| 2024/09/10 | 100 | 101 | 100 | 101 | +1 | +1% | 1,300 |
| 2024/09/09 | 96 | 100 | 96 | 100 | +2 | +2% | 24,300 |
| 2024/09/06 | 101 | 101 | 98 | 98 | -2 | -2% | 38,200 |
| 2024/09/05 | 98 | 101 | 98 | 100 | ±0 | ±0% | 27,300 |
| 2024/09/04 | 101 | 103 | 98 | 100 | -4 | -3.8% | 93,200 |
101～
150
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 | 9,700円 | -37.3% | -66.5% | 0.00% | 19.63倍 | 0.40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 |
| ウェッジ | - | - | - | - | - | - |
|
- |
| ＲＡＶＩＰＡ | - | +7.3% | -4.4% | - | - | - |
|
- |
| フレンドリー | 33,700円 | +4.4% | -9.1% | 0.00% | - | 53.41倍 |
|
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 | 29,500円 | +8.0% | +10.2% | 0.00% | 9.70倍 | 6.58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 |
市場注目の銘柄
チャート関連のコラム
