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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/12 | 76 | 77 | 75 | 77 | +2 | +2.7% | 14,000 |
| 2011/08/11 | 74 | 75 | 74 | 75 | +2 | +2.7% | 20,600 |
| 2011/08/10 | 69 | 73 | 68 | 73 | +4 | +5.8% | 21,500 |
| 2011/08/09 | 65 | 70 | 62 | 69 | -5 | -6.8% | 106,800 |
| 2011/08/08 | 77 | 77 | 72 | 74 | -3 | -3.9% | 27,700 |
| 2011/08/05 | 77 | 77 | 75 | 77 | -4 | -4.9% | 34,900 |
| 2011/08/04 | 79 | 81 | 79 | 81 | +1 | +1.3% | 9,400 |
| 2011/08/03 | 79 | 80 | 78 | 80 | -1 | -1.2% | 16,400 |
| 2011/08/02 | 79 | 81 | 79 | 81 | ±0 | ±0% | 14,700 |
| 2011/08/01 | 80 | 81 | 79 | 81 | ±0 | ±0% | 12,500 |
| 2011/07/29 | 82 | 82 | 80 | 81 | ±0 | ±0% | 1,400 |
| 2011/07/28 | 82 | 82 | 80 | 81 | ±0 | ±0% | 13,900 |
| 2011/07/27 | 81 | 82 | 80 | 81 | -1 | -1.2% | 19,900 |
| 2011/07/26 | 80 | 82 | 80 | 82 | +1 | +1.2% | 13,700 |
| 2011/07/25 | 81 | 82 | 81 | 81 | ±0 | ±0% | 10,800 |
| 2011/07/22 | 81 | 81 | 80 | 81 | +1 | +1.3% | 17,200 |
| 2011/07/21 | 82 | 82 | 80 | 80 | -1 | -1.2% | 11,800 |
| 2011/07/20 | 81 | 82 | 81 | 81 | -1 | -1.2% | 14,200 |
3401～
3450
件表示中 / 3768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 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81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 |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 白 鳩 | 28,100円 | -22.7% | - | 0.00% | 4.11倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ハピネス＆Ｄ | 71,900円 | -20.5% | - | 1.04% | - | 2.43倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
