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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 87 | 90 | 87 | 89 | +1 | +1.1% | 44,200 |
2010/11/18 | 88 | 88 | 86 | 88 | +1 | +1.1% | 34,700 |
2010/11/17 | 85 | 89 | 85 | 87 | +1 | +1.2% | 39,300 |
2010/11/16 | 88 | 88 | 85 | 86 | -2 | -2.3% | 52,900 |
2010/11/15 | 88 | 88 | 85 | 88 | ±0 | ±0% | 120,600 |
2010/11/12 | 96 | 103 | 87 | 88 | +4 | +4.8% | 1,311,400 |
2010/11/11 | 83 | 84 | 83 | 84 | ±0 | ±0% | 34,700 |
2010/11/10 | 84 | 84 | 84 | 84 | ±0 | ±0% | 400 |
2010/11/09 | 84 | 84 | 83 | 84 | ±0 | ±0% | 10,600 |
2010/11/08 | 83 | 84 | 82 | 84 | +1 | +1.2% | 8,900 |
2010/11/05 | 83 | 85 | 82 | 83 | ±0 | ±0% | 26,500 |
2010/11/04 | 82 | 83 | 81 | 83 | +1 | +1.2% | 6,500 |
2010/11/02 | 83 | 83 | 82 | 82 | -2 | -2.4% | 29,300 |
2010/11/01 | 84 | 84 | 83 | 84 | ±0 | ±0% | 6,500 |
2010/10/29 | 85 | 85 | 84 | 84 | -2 | -2.3% | 6,100 |
2010/10/28 | 84 | 86 | 83 | 86 | +2 | +2.4% | 17,200 |
2010/10/27 | 85 | 87 | 83 | 84 | -2 | -2.3% | 22,500 |
2010/10/26 | 86 | 86 | 84 | 86 | +1 | +1.2% | 13,500 |
2010/10/25 | 90 | 90 | 84 | 85 | -2 | -2.3% | 48,600 |
2010/10/22 | 84 | 87 | 84 | 87 | +4 | +4.8% | 19,900 |
2010/10/21 | 82 | 84 | 82 | 83 | ±0 | ±0% | 19,100 |
2010/10/20 | 83 | 83 | 82 | 83 | ±0 | ±0% | 7,000 |
2010/10/19 | 84 | 84 | 83 | 83 | -1 | -1.2% | 14,100 |
2010/10/18 | 84 | 84 | 83 | 84 | ±0 | ±0% | 25,600 |
2010/10/15 | 85 | 95 | 84 | 84 | ±0 | ±0% | 549,000 |
2010/10/14 | 83 | 84 | 83 | 84 | +1 | +1.2% | 6,700 |
2010/10/13 | 83 | 85 | 82 | 83 | ±0 | ±0% | 13,800 |
2010/10/12 | 82 | 87 | 82 | 83 | ±0 | ±0% | 27,700 |
2010/10/08 | 86 | 86 | 83 | 83 | -1 | -1.2% | 18,900 |
2010/10/07 | 84 | 86 | 84 | 84 | ±0 | ±0% | 9,200 |
2010/10/06 | 84 | 85 | 82 | 84 | -1 | -1.2% | 13,000 |
2010/10/05 | 83 | 87 | 83 | 85 | +2 | +2.4% | 37,300 |
2010/10/04 | 84 | 85 | 83 | 83 | -1 | -1.2% | 27,800 |
2010/10/01 | 88 | 88 | 84 | 84 | -3 | -3.4% | 82,600 |
2010/09/30 | 87 | 88 | 86 | 87 | ±0 | ±0% | 25,800 |
2010/09/29 | 89 | 89 | 85 | 87 | -1 | -1.1% | 45,100 |
2010/09/28 | 85 | 98 | 84 | 88 | +3 | +3.5% | 443,300 |
2010/09/27 | 88 | 90 | 85 | 85 | -4 | -4.5% | 45,700 |
2010/09/24 | 89 | 91 | 87 | 89 | +1 | +1.1% | 49,300 |
2010/09/22 | 89 | 90 | 88 | 88 | -1 | -1.1% | 21,800 |
2010/09/21 | 87 | 90 | 87 | 89 | +2 | +2.3% | 58,400 |
2010/09/17 | 90 | 90 | 86 | 87 | -3 | -3.3% | 76,400 |
2010/09/16 | 90 | 90 | 88 | 90 | +1 | +1.1% | 45,600 |
2010/09/15 | 90 | 92 | 89 | 89 | -1 | -1.1% | 33,100 |
2010/09/14 | 90 | 101 | 89 | 90 | ±0 | ±0% | 440,800 |
2010/09/13 | 90 | 91 | 88 | 90 | ±0 | ±0% | 27,400 |
2010/09/10 | 90 | 93 | 89 | 90 | ±0 | ±0% | 60,800 |
2010/09/09 | 93 | 97 | 89 | 90 | -1 | -1.1% | 165,800 |
2010/09/08 | 90 | 108 | 89 | 91 | -1 | -1.1% | 658,200 |
2010/09/07 | 87 | 98 | 87 | 92 | +3 | +3.4% | 313,900 |
3301~
3350
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% | - | -1.31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% | 9.76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