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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 111 | 111 | 110 | 110 | +1 | +0.9% | 18,800 |
| 2024/05/31 | 109 | 110 | 109 | 109 | -1 | -0.9% | 29,400 |
| 2024/05/30 | 111 | 111 | 108 | 110 | ±0 | ±0% | 71,400 |
| 2024/05/29 | 110 | 111 | 110 | 110 | ±0 | ±0% | 15,900 |
| 2024/05/28 | 111 | 111 | 110 | 110 | ±0 | ±0% | 14,700 |
| 2024/05/27 | 109 | 111 | 109 | 110 | +1 | +0.9% | 75,800 |
| 2024/05/24 | 110 | 111 | 109 | 109 | -1 | -0.9% | 55,500 |
| 2024/05/23 | 112 | 112 | 110 | 110 | -1 | -0.9% | 35,100 |
| 2024/05/22 | 110 | 112 | 110 | 111 | ±0 | ±0% | 55,500 |
| 2024/05/21 | 111 | 112 | 109 | 111 | -5 | -4.3% | 229,200 |
| 2024/05/20 | 114 | 117 | 112 | 116 | +3 | +2.7% | 409,200 |
| 2024/05/17 | 111 | 113 | 111 | 113 | +1 | +0.9% | 75,400 |
| 2024/05/16 | 112 | 112 | 109 | 112 | +1 | +0.9% | 124,000 |
| 2024/05/15 | 111 | 112 | 111 | 111 | ±0 | ±0% | 6,800 |
| 2024/05/14 | 110 | 111 | 110 | 111 | ±0 | ±0% | 18,100 |
| 2024/05/13 | 110 | 111 | 110 | 111 | +1 | +0.9% | 25,300 |
| 2024/05/10 | 111 | 111 | 110 | 110 | -1 | -0.9% | 11,200 |
| 2024/05/09 | 111 | 111 | 110 | 111 | +1 | +0.9% | 2,200 |
| 2024/05/08 | 110 | 111 | 110 | 110 | ±0 | ±0% | 47,600 |
| 2024/05/07 | 111 | 111 | 110 | 110 | ±0 | ±0% | 65,500 |
| 2024/05/02 | 109 | 111 | 109 | 110 | ±0 | ±0% | 36,500 |
| 2024/05/01 | 110 | 110 | 110 | 110 | +1 | +0.9% | 7,900 |
| 2024/04/30 | 109 | 111 | 108 | 109 | +1 | +0.9% | 52,600 |
| 2024/04/26 | 109 | 110 | 108 | 108 | -1 | -0.9% | 54,500 |
| 2024/04/25 | 110 | 111 | 109 | 109 | -1 | -0.9% | 84,600 |
| 2024/04/24 | 111 | 111 | 108 | 110 | ±0 | ±0% | 201,600 |
| 2024/04/23 | 110 | 112 | 110 | 110 | ±0 | ±0% | 36,400 |
| 2024/04/22 | 111 | 112 | 110 | 110 | ±0 | ±0% | 21,300 |
| 2024/04/19 | 114 | 114 | 110 | 110 | -4 | -3.5% | 199,700 |
| 2024/04/18 | 111 | 114 | 111 | 114 | +2 | +1.8% | 42,100 |
| 2024/04/17 | 112 | 112 | 111 | 112 | ±0 | ±0% | 38,200 |
| 2024/04/16 | 112 | 113 | 112 | 112 | ±0 | ±0% | 22,800 |
| 2024/04/15 | 112 | 113 | 112 | 112 | -1 | -0.9% | 20,800 |
| 2024/04/12 | 113 | 115 | 113 | 113 | +1 | +0.9% | 100,300 |
| 2024/04/11 | 112 | 113 | 112 | 112 | -1 | -0.9% | 16,600 |
| 2024/04/10 | 112 | 113 | 111 | 113 | ±0 | ±0% | 74,000 |
| 2024/04/09 | 112 | 114 | 112 | 113 | +1 | +0.9% | 26,800 |
| 2024/04/08 | 112 | 114 | 112 | 112 | ±0 | ±0% | 37,900 |
| 2024/04/05 | 112 | 112 | 111 | 112 | -1 | -0.9% | 52,800 |
| 2024/04/04 | 114 | 115 | 113 | 113 | -1 | -0.9% | 61,300 |
| 2024/04/03 | 112 | 114 | 111 | 114 | +1 | +0.9% | 88,100 |
| 2024/04/02 | 115 | 118 | 113 | 113 | -3 | -2.6% | 142,400 |
| 2024/04/01 | 116 | 116 | 114 | 116 | +1 | +0.9% | 60,800 |
| 2024/03/29 | 114 | 115 | 114 | 115 | ±0 | ±0% | 27,100 |
| 2024/03/28 | 114 | 115 | 113 | 115 | +2 | +1.8% | 108,500 |
| 2024/03/27 | 113 | 116 | 113 | 113 | -1 | -0.9% | 104,900 |
| 2024/03/26 | 120 | 121 | 113 | 114 | -7 | -5.8% | 374,300 |
| 2024/03/25 | 119 | 133 | 117 | 121 | +4 | +3.4% | 1,411,400 |
| 2024/03/22 | 116 | 118 | 115 | 117 | +1 | +0.9% | 119,900 |
| 2024/03/21 | 117 | 117 | 115 | 116 | +1 | +0.9% | 64,900 |
301～
350
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
