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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 73 | 75 | 73 | 75 | +1 | +1.4% | 5,800 |
| 2011/10/25 | 73 | 74 | 72 | 74 | ±0 | ±0% | 8,200 |
| 2011/10/24 | 72 | 75 | 72 | 74 | +2 | +2.8% | 6,400 |
| 2011/10/21 | 74 | 74 | 72 | 72 | -2 | -2.7% | 12,900 |
| 2011/10/20 | 72 | 74 | 72 | 74 | +2 | +2.8% | 19,900 |
| 2011/10/19 | 71 | 72 | 71 | 72 | ±0 | ±0% | 7,700 |
| 2011/10/18 | 71 | 72 | 70 | 72 | +1 | +1.4% | 29,000 |
| 2011/10/17 | 70 | 71 | 69 | 71 | +1 | +1.4% | 5,300 |
| 2011/10/14 | 70 | 70 | 69 | 70 | ±0 | ±0% | 24,300 |
| 2011/10/13 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,500 |
| 2011/10/12 | 69 | 70 | 69 | 70 | ±0 | ±0% | 6,300 |
| 2011/10/11 | 68 | 70 | 68 | 70 | +3 | +4.5% | 17,100 |
| 2011/10/07 | 68 | 68 | 67 | 67 | -1 | -1.5% | 11,200 |
| 2011/10/06 | 68 | 69 | 67 | 68 | +1 | +1.5% | 22,100 |
| 2011/10/05 | 67 | 67 | 67 | 67 | -1 | -1.5% | 8,400 |
| 2011/10/04 | 69 | 69 | 67 | 68 | -1 | -1.4% | 11,900 |
| 2011/10/03 | 68 | 70 | 68 | 69 | ±0 | ±0% | 9,500 |
| 2011/09/30 | 68 | 70 | 67 | 69 | +2 | +3% | 10,500 |
| 2011/09/29 | 66 | 72 | 65 | 67 | +2 | +3.1% | 100,900 |
| 2011/09/28 | 68 | 75 | 64 | 65 | -1 | -1.5% | 90,400 |
| 2011/09/27 | 67 | 69 | 66 | 66 | ±0 | ±0% | 32,500 |
| 2011/09/26 | 70 | 71 | 65 | 66 | -5 | -7% | 62,100 |
| 2011/09/22 | 74 | 78 | 71 | 71 | -4 | -5.3% | 116,300 |
| 2011/09/21 | 75 | 76 | 73 | 75 | ±0 | ±0% | 15,700 |
| 2011/09/20 | 76 | 77 | 74 | 75 | ±0 | ±0% | 38,100 |
| 2011/09/16 | 77 | 78 | 75 | 75 | -1 | -1.3% | 56,700 |
| 2011/09/15 | 79 | 80 | 75 | 76 | -7 | -8.4% | 143,200 |
| 2011/09/14 | 74 | 93 | 74 | 83 | +8 | +10.7% | 633,500 |
| 2011/09/13 | 75 | 76 | 74 | 75 | ±0 | ±0% | 4,000 |
| 2011/09/12 | 74 | 75 | 74 | 75 | ±0 | ±0% | 4,100 |
| 2011/09/09 | 76 | 77 | 74 | 75 | -1 | -1.3% | 14,100 |
| 2011/09/08 | 76 | 77 | 75 | 76 | ±0 | ±0% | 1,500 |
| 2011/09/07 | 74 | 76 | 74 | 76 | +4 | +5.6% | 2,700 |
| 2011/09/06 | 75 | 76 | 72 | 72 | -5 | -6.5% | 7,000 |
| 2011/09/05 | 76 | 77 | 75 | 77 | ±0 | ±0% | 2,400 |
| 2011/09/02 | 76 | 77 | 75 | 77 | ±0 | ±0% | 1,200 |
| 2011/09/01 | 76 | 77 | 75 | 77 | +1 | +1.3% | 3,000 |
| 2011/08/31 | 76 | 77 | 75 | 76 | ±0 | ±0% | 5,800 |
| 2011/08/30 | 75 | 76 | 75 | 76 | +1 | +1.3% | 2,000 |
| 2011/08/29 | 76 | 76 | 75 | 75 | ±0 | ±0% | 3,900 |
| 2011/08/26 | 73 | 75 | 73 | 75 | ±0 | ±0% | 4,300 |
| 2011/08/25 | 73 | 75 | 73 | 75 | ±0 | ±0% | 8,700 |
| 2011/08/24 | 74 | 75 | 73 | 75 | +1 | +1.4% | 4,500 |
| 2011/08/23 | 72 | 74 | 72 | 74 | ±0 | ±0% | 4,300 |
| 2011/08/22 | 72 | 74 | 71 | 74 | +1 | +1.4% | 21,700 |
| 2011/08/19 | 72 | 74 | 72 | 73 | -2 | -2.7% | 7,700 |
| 2011/08/18 | 75 | 75 | 74 | 75 | ±0 | ±0% | 6,700 |
| 2011/08/17 | 76 | 76 | 72 | 75 | -1 | -1.3% | 6,600 |
| 2011/08/16 | 75 | 77 | 75 | 76 | +1 | +1.3% | 4,600 |
| 2011/08/15 | 77 | 77 | 75 | 75 | -2 | -2.6% | 8,500 |
3201～
3250
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
