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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 106 | 108 | 102 | 104 | -1 | -1% | 83,000 |
2010/06/15 | 101 | 106 | 100 | 105 | +6 | +6.1% | 142,800 |
2010/06/14 | 96 | 105 | 95 | 99 | +3 | +3.1% | 89,000 |
2010/06/11 | 96 | 101 | 95 | 96 | ±0 | ±0% | 36,800 |
2010/06/10 | 96 | 96 | 94 | 96 | +1 | +1.1% | 8,400 |
2010/06/09 | 95 | 96 | 94 | 95 | +1 | +1.1% | 12,700 |
2010/06/08 | 92 | 108 | 92 | 94 | +2 | +2.2% | 128,400 |
2010/06/07 | 94 | 94 | 92 | 92 | -2 | -2.1% | 6,000 |
2010/06/04 | 94 | 98 | 94 | 94 | -1 | -1.1% | 31,700 |
2010/06/03 | 92 | 101 | 92 | 95 | +3 | +3.3% | 94,000 |
2010/06/02 | 92 | 93 | 92 | 92 | -3 | -3.2% | 10,900 |
2010/06/01 | 92 | 95 | 92 | 95 | ±0 | ±0% | 18,400 |
2010/05/31 | 97 | 97 | 95 | 95 | -1 | -1% | 2,500 |
2010/05/28 | 95 | 96 | 95 | 96 | +2 | +2.1% | 12,400 |
2010/05/27 | 91 | 95 | 91 | 94 | +3 | +3.3% | 8,800 |
2010/05/26 | 91 | 92 | 90 | 91 | ±0 | ±0% | 11,100 |
2010/05/25 | 94 | 94 | 90 | 91 | -4 | -4.2% | 16,400 |
2010/05/24 | 92 | 98 | 92 | 95 | +4 | +4.4% | 16,600 |
2010/05/21 | 92 | 94 | 90 | 91 | -7 | -7.1% | 17,300 |
2010/05/20 | 95 | 108 | 95 | 98 | +5 | +5.4% | 178,400 |
2010/05/19 | 97 | 97 | 93 | 93 | -5 | -5.1% | 13,300 |
2010/05/18 | 100 | 100 | 97 | 98 | ±0 | ±0% | 21,000 |
2010/05/17 | 100 | 100 | 96 | 98 | -3 | -3% | 15,300 |
2010/05/14 | 102 | 103 | 99 | 101 | ±0 | ±0% | 5,100 |
2010/05/13 | 103 | 103 | 101 | 101 | -2 | -1.9% | 5,100 |
2010/05/12 | 102 | 106 | 100 | 103 | +1 | +1% | 11,900 |
2010/05/11 | 104 | 104 | 101 | 102 | ±0 | ±0% | 14,700 |
2010/05/10 | 104 | 113 | 99 | 102 | +3 | +3% | 63,500 |
2010/05/07 | 98 | 100 | 95 | 99 | -3 | -2.9% | 52,800 |
2010/05/06 | 104 | 106 | 102 | 102 | -4 | -3.8% | 22,400 |
2010/04/30 | 111 | 111 | 105 | 106 | -5 | -4.5% | 46,900 |
2010/04/28 | 111 | 111 | 106 | 111 | -2 | -1.8% | 38,500 |
2010/04/27 | 115 | 115 | 113 | 113 | -1 | -0.9% | 25,900 |
2010/04/26 | 114 | 117 | 113 | 114 | -1 | -0.9% | 27,300 |
2010/04/23 | 112 | 126 | 112 | 115 | +3 | +2.7% | 322,400 |
2010/04/22 | 111 | 114 | 110 | 112 | -2 | -1.8% | 41,000 |
2010/04/21 | 112 | 114 | 107 | 114 | +3 | +2.7% | 39,100 |
2010/04/20 | 115 | 115 | 110 | 111 | -1 | -0.9% | 25,800 |
2010/04/19 | 113 | 116 | 111 | 112 | -2 | -1.8% | 55,400 |
2010/04/16 | 120 | 120 | 113 | 114 | -1 | -0.9% | 133,900 |
2010/04/15 | 120 | 120 | 114 | 115 | -5 | -4.2% | 96,700 |
2010/04/14 | 119 | 121 | 117 | 120 | -2 | -1.6% | 67,900 |
2010/04/13 | 128 | 128 | 117 | 122 | -4 | -3.2% | 233,600 |
2010/04/12 | 150 | 157 | 125 | 126 | -2 | -1.6% | 1,015,800 |
2010/04/09 | 98 | 128 | 98 | 128 | +30 | +30.6% | 1,149,700 |
2010/04/08 | 99 | 99 | 96 | 98 | -1 | -1% | 22,900 |
2010/04/07 | 97 | 100 | 95 | 99 | +2 | +2.1% | 28,100 |
2010/04/06 | 95 | 98 | 94 | 97 | +2 | +2.1% | 13,500 |
2010/04/05 | 97 | 97 | 94 | 95 | -2 | -2.1% | 13,700 |
2010/04/02 | 100 | 100 | 95 | 97 | -1 | -1% | 30,100 |
3401~
3450
件表示中 / 3451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 | 11,100円 | +106.1% | +438.5% | 0.00% | 11.46倍 | 0.51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 | 71,100円 | +2.6% | -44.6% | 1.41% | 28.97倍 | 1.56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 | 21,900円 | -21.7% | - | 0.00% | - | -1.25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 | 30,200円 | +3.1% | +233.3% | 0.00% | 26.31倍 | 10.63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