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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 97 | 99 | 97 | 98 | ±0 | ±0% | 56,900 |
| 2013/08/21 | 98 | 99 | 97 | 98 | ±0 | ±0% | 34,400 |
| 2013/08/20 | 99 | 100 | 96 | 98 | -1 | -1% | 53,500 |
| 2013/08/19 | 100 | 100 | 99 | 99 | -2 | -2% | 8,400 |
| 2013/08/16 | 100 | 101 | 99 | 101 | ±0 | ±0% | 15,900 |
| 2013/08/15 | 101 | 102 | 100 | 101 | ±0 | ±0% | 11,000 |
| 2013/08/14 | 99 | 101 | 99 | 101 | +2 | +2% | 23,500 |
| 2013/08/13 | 99 | 99 | 97 | 99 | +1 | +1% | 39,200 |
| 2013/08/12 | 99 | 99 | 98 | 98 | -2 | -2% | 53,600 |
| 2013/08/09 | 101 | 102 | 98 | 100 | -4 | -3.8% | 199,600 |
| 2013/08/08 | 101 | 109 | 101 | 104 | +4 | +4% | 296,000 |
| 2013/08/07 | 101 | 102 | 100 | 100 | -2 | -2% | 41,300 |
| 2013/08/06 | 102 | 103 | 101 | 102 | -1 | -1% | 39,900 |
| 2013/08/05 | 104 | 105 | 101 | 103 | -4 | -3.7% | 203,400 |
| 2013/08/02 | 106 | 110 | 101 | 107 | +11 | +11.5% | 780,700 |
| 2013/08/01 | 94 | 96 | 94 | 96 | +1 | +1.1% | 58,200 |
| 2013/07/31 | 96 | 98 | 95 | 95 | -1 | -1% | 80,400 |
| 2013/07/30 | 94 | 97 | 94 | 96 | ±0 | ±0% | 112,700 |
| 2013/07/29 | 98 | 99 | 94 | 96 | -3 | -3% | 214,000 |
| 2013/07/26 | 101 | 102 | 98 | 99 | -1 | -1% | 233,100 |
| 2013/07/25 | 100 | 102 | 99 | 100 | ±0 | ±0% | 120,300 |
| 2013/07/24 | 100 | 101 | 99 | 100 | -1 | -1% | 162,400 |
| 2013/07/23 | 101 | 102 | 100 | 101 | +1 | +1% | 157,000 |
| 2013/07/22 | 99 | 103 | 99 | 100 | +1 | +1% | 155,200 |
| 2013/07/19 | 105 | 105 | 99 | 99 | -4 | -3.9% | 234,300 |
| 2013/07/18 | 101 | 103 | 100 | 103 | ±0 | ±0% | 143,500 |
| 2013/07/17 | 104 | 104 | 100 | 103 | -1 | -1% | 208,400 |
| 2013/07/16 | 104 | 109 | 103 | 104 | -2 | -1.9% | 439,400 |
| 2013/07/12 | 113 | 117 | 105 | 106 | -16 | -13.1% | 1,775,700 |
| 2013/07/11 | 103 | 133 | 103 | 122 | +22 | +22% | 7,092,200 |
| 2013/07/10 | 97 | 101 | 96 | 100 | +3 | +3.1% | 204,000 |
| 2013/07/09 | 96 | 97 | 94 | 97 | ±0 | ±0% | 61,600 |
| 2013/07/08 | 97 | 100 | 95 | 97 | -1 | -1% | 210,600 |
| 2013/07/05 | 94 | 103 | 94 | 98 | +4 | +4.3% | 422,300 |
| 2013/07/04 | 93 | 95 | 92 | 94 | ±0 | ±0% | 79,000 |
| 2013/07/03 | 94 | 95 | 92 | 94 | +1 | +1.1% | 86,700 |
| 2013/07/02 | 93 | 94 | 93 | 93 | -1 | -1.1% | 32,200 |
| 2013/07/01 | 91 | 94 | 91 | 94 | +4 | +4.4% | 43,600 |
| 2013/06/28 | 88 | 92 | 87 | 90 | +3 | +3.4% | 85,500 |
| 2013/06/27 | 86 | 87 | 82 | 87 | +2 | +2.4% | 157,500 |
| 2013/06/26 | 91 | 91 | 85 | 85 | -5 | -5.6% | 156,900 |
| 2013/06/25 | 94 | 94 | 89 | 90 | -4 | -4.3% | 153,600 |
| 2013/06/24 | 96 | 96 | 93 | 94 | -2 | -2.1% | 72,700 |
| 2013/06/21 | 94 | 97 | 93 | 96 | ±0 | ±0% | 57,700 |
| 2013/06/20 | 97 | 97 | 95 | 96 | -1 | -1% | 49,200 |
| 2013/06/19 | 96 | 98 | 96 | 97 | +1 | +1% | 72,900 |
| 2013/06/18 | 95 | 97 | 93 | 96 | +1 | +1.1% | 101,000 |
| 2013/06/17 | 93 | 95 | 91 | 95 | +3 | +3.3% | 55,800 |
| 2013/06/14 | 93 | 95 | 92 | 92 | +2 | +2.2% | 72,200 |
| 2013/06/13 | 94 | 94 | 90 | 90 | -3 | -3.2% | 75,900 |
2751～
2800
件表示中 / 3586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 | 9,900円 | -37.3% | -66.5% | 0.00% | 20.04倍 | 0.41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 |
| フレンドリー | 39,700円 | +4.4% | -9.1% | 0.00% | - | 62.92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 |
| ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
| 京きもの | 7,400円 | -19.5% | - | 0.00% | - | 0.40倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ＲＡＶＩＰＡ | - | +7.0% | +33.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
