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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 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 |
2010/06/25 | 98 | 98 | 96 | 96 | -2 | -2% | 29,700 |
2010/06/24 | 98 | 100 | 97 | 98 | +1 | +1% | 45,100 |
2010/06/23 | 99 | 111 | 97 | 97 | ±0 | ±0% | 326,100 |
2010/06/22 | 99 | 100 | 97 | 97 | -2 | -2% | 16,600 |
2010/06/21 | 96 | 99 | 96 | 99 | ±0 | ±0% | 12,800 |
2010/06/18 | 101 | 101 | 95 | 99 | +1 | +1% | 20,600 |
2010/06/17 | 104 | 104 | 97 | 98 | -6 | -5.8% | 38,500 |
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 |
3501~
3550
件表示中 / 3585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 | 9,900円 | -37.3% | -66.5% | 0.00% | 20.04倍 | 0.41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 |
ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
京きもの | 7,500円 | -19.5% | - | 0.00% | - | 0.40倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
RAVIPA | - | +7.0% | +33.3% | - | - | - |
|
- |
フジタコーポ | 24,000円 | +8.0% | +10.2% | 0.00% | 7.90倍 | 5.36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 |
市場注目の銘柄
チャート関連のコラム