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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 100 | 110 | 94 | 97 | +1 | +1% | 511,700 |
2011/02/03 | 93 | 97 | 92 | 96 | +3 | +3.2% | 158,000 |
2011/02/02 | 91 | 93 | 90 | 93 | +2 | +2.2% | 45,200 |
2011/02/01 | 92 | 92 | 90 | 91 | ±0 | ±0% | 48,700 |
2011/01/31 | 89 | 100 | 89 | 91 | +3 | +3.4% | 567,600 |
2011/01/28 | 89 | 89 | 88 | 88 | -1 | -1.1% | 10,100 |
2011/01/27 | 89 | 89 | 89 | 89 | ±0 | ±0% | 14,900 |
2011/01/26 | 89 | 90 | 88 | 89 | ±0 | ±0% | 18,200 |
2011/01/25 | 88 | 89 | 88 | 89 | +1 | +1.1% | 27,900 |
2011/01/24 | 91 | 91 | 86 | 88 | -3 | -3.3% | 116,700 |
2011/01/21 | 92 | 93 | 89 | 91 | ±0 | ±0% | 70,700 |
2011/01/20 | 90 | 91 | 89 | 91 | +1 | +1.1% | 49,000 |
2011/01/19 | 94 | 94 | 90 | 90 | -4 | -4.3% | 101,300 |
2011/01/18 | 90 | 94 | 89 | 94 | +5 | +5.6% | 131,000 |
2011/01/17 | 88 | 89 | 88 | 89 | +1 | +1.1% | 15,800 |
2011/01/14 | 90 | 90 | 88 | 88 | -2 | -2.2% | 68,300 |
2011/01/13 | 92 | 93 | 90 | 90 | -1 | -1.1% | 102,500 |
2011/01/12 | 89 | 91 | 89 | 91 | +2 | +2.2% | 35,800 |
2011/01/11 | 89 | 90 | 89 | 89 | +1 | +1.1% | 24,300 |
2011/01/07 | 93 | 93 | 88 | 88 | -4 | -4.3% | 109,800 |
2011/01/06 | 87 | 93 | 87 | 92 | +4 | +4.5% | 114,700 |
2011/01/05 | 87 | 88 | 86 | 88 | +1 | +1.1% | 4,900 |
2011/01/04 | 86 | 87 | 86 | 87 | +1 | +1.2% | 11,800 |
2010/12/30 | 85 | 87 | 85 | 86 | -1 | -1.1% | 7,700 |
2010/12/29 | 86 | 87 | 85 | 87 | +1 | +1.2% | 13,800 |
2010/12/28 | 86 | 87 | 85 | 86 | ±0 | ±0% | 13,300 |
2010/12/27 | 87 | 88 | 86 | 86 | -2 | -2.3% | 84,000 |
2010/12/24 | 88 | 89 | 87 | 88 | ±0 | ±0% | 10,200 |
2010/12/22 | 89 | 89 | 88 | 88 | -1 | -1.1% | 69,600 |
2010/12/21 | 88 | 89 | 88 | 89 | ±0 | ±0% | 22,800 |
2010/12/20 | 90 | 90 | 88 | 89 | ±0 | ±0% | 59,100 |
2010/12/17 | 90 | 90 | 89 | 89 | ±0 | ±0% | 19,500 |
2010/12/16 | 89 | 90 | 89 | 89 | -1 | -1.1% | 51,100 |
2010/12/15 | 89 | 90 | 89 | 90 | +1 | +1.1% | 17,900 |
2010/12/14 | 88 | 89 | 88 | 89 | ±0 | ±0% | 32,700 |
2010/12/13 | 88 | 89 | 87 | 89 | +1 | +1.1% | 35,100 |
2010/12/10 | 88 | 88 | 88 | 88 | -1 | -1.1% | 14,800 |
2010/12/09 | 88 | 89 | 87 | 89 | ±0 | ±0% | 24,100 |
2010/12/08 | 89 | 89 | 87 | 89 | ±0 | ±0% | 50,000 |
2010/12/07 | 89 | 89 | 88 | 89 | ±0 | ±0% | 24,800 |
2010/12/06 | 88 | 89 | 88 | 89 | ±0 | ±0% | 18,600 |
2010/12/03 | 89 | 89 | 88 | 89 | -1 | -1.1% | 26,300 |
2010/12/02 | 90 | 90 | 88 | 90 | ±0 | ±0% | 20,100 |
2010/12/01 | 90 | 90 | 88 | 90 | ±0 | ±0% | 12,000 |
2010/11/30 | 90 | 97 | 88 | 90 | ±0 | ±0% | 290,300 |
2010/11/29 | 88 | 91 | 88 | 90 | +2 | +2.3% | 43,800 |
2010/11/26 | 88 | 90 | 87 | 88 | ±0 | ±0% | 37,700 |
2010/11/25 | 88 | 88 | 86 | 88 | ±0 | ±0% | 47,000 |
2010/11/24 | 89 | 89 | 87 | 88 | -2 | -2.2% | 55,700 |
2010/11/22 | 90 | 90 | 88 | 90 | +1 | +1.1% | 39,800 |
3251~
3300
件表示中 / 3458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 | 11,600円 | +106.1% | +438.5% | 0.00% | 11.97倍 | 0.53倍 |
|
中高年男性向けカタログ通販「夢みつけ隊」が主。不動産販売・賃貸、千葉・八千代で通所介護も |
セキド | 68,400円 | +2.6% | -44.6% | 1.46% | 27.87倍 | 1.50倍 |
|
祖業の家電店からファッションに転換、店舗に加えEC、催事も展開。韓国美容品卸が収益柱に |
ANAP | 22,800円 | -21.7% | - | 0.00% | - | -1.30倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR申請 |
フジタコーポ | 29,700円 | +8.0% | +10.2% | 0.00% | 9.77倍 | 43.42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 |
RAVIPA | - | +7.0% | +33.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム