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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
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
