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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 104 | 105 | 102 | 102 | -2 | -1.9% | 54,200 |
| 2025/03/27 | 106 | 107 | 104 | 104 | -2 | -1.9% | 75,200 |
| 2025/03/26 | 106 | 107 | 105 | 106 | +1 | +1% | 175,900 |
| 2025/03/25 | 106 | 106 | 105 | 105 | ±0 | ±0% | 17,400 |
| 2025/03/24 | 103 | 111 | 102 | 105 | +2 | +1.9% | 333,800 |
| 2025/03/21 | 105 | 106 | 103 | 103 | -3 | -2.8% | 52,200 |
| 2025/03/19 | 107 | 108 | 105 | 106 | -1 | -0.9% | 56,800 |
| 2025/03/18 | 107 | 107 | 105 | 107 | +2 | +1.9% | 66,300 |
| 2025/03/17 | 104 | 114 | 101 | 105 | +1 | +1% | 525,200 |
| 2025/03/14 | 102 | 114 | 100 | 104 | +2 | +2% | 458,500 |
| 2025/03/13 | 101 | 103 | 100 | 102 | +2 | +2% | 93,500 |
| 2025/03/12 | 100 | 116 | 99 | 100 | +1 | +1% | 821,700 |
| 2025/03/11 | 99 | 101 | 98 | 99 | ±0 | ±0% | 61,300 |
| 2025/03/10 | 100 | 101 | 99 | 99 | -1 | -1% | 10,400 |
| 2025/03/07 | 99 | 101 | 99 | 100 | ±0 | ±0% | 18,000 |
| 2025/03/06 | 99 | 100 | 99 | 100 | +2 | +2% | 9,300 |
| 2025/03/05 | 98 | 99 | 98 | 98 | ±0 | ±0% | 19,600 |
| 2025/03/04 | 98 | 99 | 98 | 98 | -1 | -1% | 12,200 |
| 2025/03/03 | 99 | 100 | 99 | 99 | -1 | -1% | 20,600 |
| 2025/02/28 | 99 | 100 | 98 | 100 | +1 | +1% | 27,000 |
| 2025/02/27 | 100 | 100 | 99 | 99 | ±0 | ±0% | 20,900 |
| 2025/02/26 | 99 | 100 | 99 | 99 | -1 | -1% | 50,000 |
| 2025/02/25 | 99 | 101 | 98 | 100 | +1 | +1% | 44,500 |
| 2025/02/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,700 |
| 2025/02/20 | 100 | 100 | 99 | 99 | ±0 | ±0% | 49,900 |
| 2025/02/19 | 100 | 102 | 99 | 99 | ±0 | ±0% | 101,800 |
| 2025/02/18 | 99 | 101 | 99 | 99 | ±0 | ±0% | 40,600 |
| 2025/02/17 | 100 | 100 | 99 | 99 | -1 | -1% | 37,900 |
| 2025/02/14 | 102 | 102 | 100 | 100 | -1 | -1% | 94,000 |
| 2025/02/13 | 101 | 103 | 100 | 101 | +1 | +1% | 63,200 |
| 2025/02/12 | 100 | 102 | 100 | 100 | ±0 | ±0% | 102,200 |
| 2025/02/10 | 99 | 100 | 99 | 100 | +1 | +1% | 8,300 |
| 2025/02/07 | 102 | 102 | 99 | 99 | -1 | -1% | 62,700 |
| 2025/02/06 | 99 | 101 | 98 | 100 | +1 | +1% | 99,500 |
| 2025/02/05 | 99 | 99 | 98 | 99 | ±0 | ±0% | 43,300 |
| 2025/02/04 | 99 | 99 | 98 | 99 | ±0 | ±0% | 21,700 |
| 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 |
101～
150
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
