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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 89 | 91 | 85 | 89 | -1 | -1.1% | 115,800 |
2010/09/03 | 93 | 103 | 87 | 90 | -3 | -3.2% | 394,800 |
2010/09/02 | 96 | 98 | 89 | 93 | -3 | -3.1% | 281,700 |
2010/09/01 | 122 | 129 | 96 | 96 | -22 | -18.6% | 1,312,500 |
2010/08/31 | 89 | 118 | 89 | 118 | +30 | +34.1% | 1,034,100 |
2010/08/30 | 83 | 88 | 83 | 88 | +4 | +4.8% | 10,700 |
2010/08/27 | 81 | 84 | 81 | 84 | +3 | +3.7% | 1,500 |
2010/08/26 | 82 | 82 | 79 | 81 | ±0 | ±0% | 2,200 |
2010/08/25 | 82 | 84 | 80 | 81 | -3 | -3.6% | 12,300 |
2010/08/24 | 82 | 84 | 82 | 84 | ±0 | ±0% | 2,400 |
2010/08/23 | 84 | 84 | 83 | 84 | -3 | -3.4% | 17,100 |
2010/08/20 | 86 | 87 | 85 | 87 | ±0 | ±0% | 3,700 |
2010/08/19 | 89 | 97 | 83 | 87 | -1 | -1.1% | 58,000 |
2010/08/18 | 83 | 89 | 83 | 88 | +5 | +6% | 8,700 |
2010/08/17 | 83 | 84 | 83 | 83 | ±0 | ±0% | 4,100 |
2010/08/16 | 88 | 88 | 83 | 83 | -5 | -5.7% | 2,600 |
2010/08/13 | 87 | 89 | 87 | 88 | -1 | -1.1% | 5,200 |
2010/08/12 | 86 | 89 | 84 | 89 | +2 | +2.3% | 12,800 |
2010/08/11 | 88 | 88 | 87 | 87 | -2 | -2.2% | 10,000 |
2010/08/10 | 89 | 89 | 89 | 89 | ±0 | ±0% | 6,000 |
2010/08/09 | 88 | 89 | 88 | 89 | -1 | -1.1% | 1,600 |
2010/08/06 | 90 | 91 | 88 | 90 | +2 | +2.3% | 10,900 |
2010/08/05 | 88 | 88 | 87 | 88 | -1 | -1.1% | 7,200 |
2010/08/04 | 88 | 89 | 88 | 89 | ±0 | ±0% | 1,300 |
2010/08/03 | 89 | 90 | 88 | 89 | +1 | +1.1% | 4,000 |
2010/08/02 | 92 | 92 | 88 | 88 | -4 | -4.3% | 15,200 |
2010/07/30 | 92 | 93 | 88 | 92 | ±0 | ±0% | 9,400 |
2010/07/29 | 89 | 92 | 89 | 92 | +3 | +3.4% | 7,600 |
2010/07/28 | 89 | 89 | 89 | 89 | -2 | -2.2% | 5,600 |
2010/07/27 | 90 | 91 | 88 | 91 | ±0 | ±0% | 1,400 |
2010/07/26 | 90 | 91 | 90 | 91 | ±0 | ±0% | 4,900 |
2010/07/23 | 89 | 92 | 88 | 91 | +2 | +2.2% | 14,200 |
2010/07/22 | 89 | 90 | 86 | 89 | -2 | -2.2% | 5,900 |
2010/07/21 | 90 | 91 | 89 | 91 | ±0 | ±0% | 1,200 |
2010/07/20 | 89 | 91 | 88 | 91 | +1 | +1.1% | 6,700 |
2010/07/16 | 93 | 93 | 90 | 90 | -2 | -2.2% | 2,900 |
2010/07/15 | 92 | 93 | 90 | 92 | +2 | +2.2% | 5,600 |
2010/07/14 | 91 | 93 | 90 | 90 | ±0 | ±0% | 5,200 |
2010/07/13 | 92 | 93 | 90 | 90 | -3 | -3.2% | 4,500 |
2010/07/12 | 90 | 93 | 89 | 93 | +4 | +4.5% | 8,000 |
2010/07/09 | 89 | 90 | 89 | 89 | -2 | -2.2% | 3,400 |
2010/07/08 | 91 | 91 | 90 | 91 | +3 | +3.4% | 1,800 |
2010/07/07 | 90 | 91 | 88 | 88 | -3 | -3.3% | 14,100 |
2010/07/06 | 90 | 91 | 89 | 91 | +1 | +1.1% | 16,800 |
2010/07/05 | 88 | 95 | 88 | 90 | +1 | +1.1% | 49,500 |
2010/07/02 | 86 | 99 | 86 | 89 | +2 | +2.3% | 103,700 |
2010/07/01 | 85 | 88 | 84 | 87 | -2 | -2.2% | 25,500 |
2010/06/30 | 91 | 92 | 87 | 89 | -4 | -4.3% | 52,000 |
2010/06/29 | 95 | 95 | 92 | 93 | -3 | -3.1% | 26,000 |
2010/06/28 | 96 | 96 | 95 | 96 | ±0 | ±0% | 12,700 |
3351~
3400
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