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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 138 | 140 | 137 | 139 | +2 | +1.5% | 108,000 |
| 2025/07/31 | 136 | 138 | 136 | 137 | ±0 | ±0% | 42,600 |
| 2025/07/30 | 137 | 138 | 133 | 137 | ±0 | ±0% | 158,200 |
| 2025/07/29 | 139 | 139 | 135 | 137 | -2 | -1.4% | 152,100 |
| 2025/07/28 | 139 | 140 | 137 | 139 | -1 | -0.7% | 142,700 |
| 2025/07/25 | 140 | 140 | 136 | 140 | +1 | +0.7% | 188,900 |
| 2025/07/24 | 141 | 142 | 138 | 139 | -2 | -1.4% | 175,900 |
| 2025/07/23 | 139 | 143 | 138 | 141 | ±0 | ±0% | 380,500 |
| 2025/07/22 | 138 | 142 | 138 | 141 | +1 | +0.7% | 112,200 |
| 2025/07/18 | 144 | 145 | 138 | 140 | -3 | -2.1% | 411,200 |
| 2025/07/17 | 142 | 144 | 140 | 143 | +1 | +0.7% | 384,500 |
| 2025/07/16 | 137 | 143 | 135 | 142 | +5 | +3.6% | 603,200 |
| 2025/07/15 | 139 | 140 | 136 | 137 | -2 | -1.4% | 577,200 |
| 2025/07/14 | 146 | 146 | 139 | 139 | -4 | -2.8% | 1,315,200 |
| 2025/07/11 | 154 | 154 | 141 | 143 | -21 | -12.8% | 5,962,200 |
| 2025/07/10 | 191 | 212 | 158 | 164 | -17 | -9.4% | 29,814,400 |
| 2025/07/09 | 133 | 181 | 132 | 181 | +50 | +38.2% | 11,832,400 |
| 2025/07/08 | 128 | 133 | 127 | 131 | +4 | +3.1% | 273,400 |
| 2025/07/07 | 129 | 132 | 126 | 127 | -3 | -2.3% | 499,900 |
| 2025/07/04 | 126 | 131 | 122 | 130 | +5 | +4% | 1,036,100 |
| 2025/07/03 | 124 | 126 | 123 | 125 | +1 | +0.8% | 93,800 |
| 2025/07/02 | 123 | 127 | 123 | 124 | +1 | +0.8% | 220,900 |
| 2025/07/01 | 133 | 134 | 123 | 123 | -9 | -6.8% | 372,400 |
| 2025/06/30 | 129 | 134 | 129 | 132 | +4 | +3.1% | 286,500 |
| 2025/06/27 | 127 | 130 | 125 | 128 | +1 | +0.8% | 247,700 |
| 2025/06/26 | 127 | 129 | 125 | 127 | -1 | -0.8% | 177,900 |
| 2025/06/25 | 128 | 129 | 126 | 128 | ±0 | ±0% | 115,200 |
| 2025/06/24 | 125 | 131 | 125 | 128 | +4 | +3.2% | 417,500 |
| 2025/06/23 | 126 | 126 | 122 | 124 | -1 | -0.8% | 259,100 |
| 2025/06/20 | 132 | 136 | 124 | 125 | -8 | -6% | 878,300 |
| 2025/06/19 | 126 | 141 | 123 | 133 | +6 | +4.7% | 1,785,400 |
| 2025/06/18 | 136 | 136 | 126 | 127 | -9 | -6.6% | 724,100 |
| 2025/06/17 | 133 | 136 | 125 | 136 | +6 | +4.6% | 773,500 |
| 2025/06/16 | 127 | 136 | 125 | 130 | +7 | +5.7% | 1,275,200 |
| 2025/06/13 | 122 | 127 | 119 | 123 | +1 | +0.8% | 577,500 |
| 2025/06/12 | 120 | 122 | 118 | 122 | +2 | +1.7% | 167,800 |
| 2025/06/11 | 122 | 123 | 120 | 120 | -2 | -1.6% | 142,700 |
| 2025/06/10 | 122 | 124 | 119 | 122 | ±0 | ±0% | 257,900 |
| 2025/06/09 | 124 | 128 | 122 | 122 | ±0 | ±0% | 230,700 |
| 2025/06/06 | 127 | 129 | 122 | 122 | -1 | -0.8% | 380,500 |
| 2025/06/05 | 126 | 126 | 120 | 123 | -3 | -2.4% | 303,300 |
| 2025/06/04 | 129 | 129 | 125 | 126 | ±0 | ±0% | 186,100 |
| 2025/06/03 | 128 | 131 | 126 | 126 | -1 | -0.8% | 279,500 |
| 2025/06/02 | 123 | 131 | 122 | 127 | +6 | +5% | 622,300 |
| 2025/05/30 | 124 | 127 | 120 | 121 | -4 | -3.2% | 470,000 |
| 2025/05/29 | 131 | 134 | 123 | 125 | -5 | -3.8% | 536,100 |
| 2025/05/28 | 135 | 137 | 129 | 130 | -5 | -3.7% | 444,600 |
| 2025/05/27 | 132 | 136 | 130 | 135 | +2 | +1.5% | 386,300 |
| 2025/05/26 | 130 | 134 | 129 | 133 | +2 | +1.5% | 311,800 |
| 2025/05/23 | 131 | 136 | 130 | 131 | -3 | -2.2% | 313,200 |
1～
50
件表示中 / 3754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 | 13,900円 | +11.6% | -34.1% | 0.00% | 23.44倍 | 0.58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 |
| ペットゴー | 82,300円 | -17.6% | - | 0.00% | - | 1.26倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| ミモナ | - | +19.0% | +48.8% | - | - | - |
|
- |
| エコノス | - | +2.8% | +8.9% | - | - | - |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| 京きもの | 9,000円 | +14.5% | - | 0.00% | 37.19倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
