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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 132 | 136 | 132 | 134 | ±0 | ±0% | 486,300 |
| 2025/05/21 | 151 | 156 | 131 | 134 | -10 | -6.9% | 1,735,300 |
| 2025/05/20 | 150 | 152 | 141 | 144 | -9 | -5.9% | 1,207,400 |
| 2025/05/19 | 154 | 163 | 151 | 153 | -3 | -1.9% | 2,048,100 |
| 2025/05/16 | 174 | 184 | 156 | 156 | -21 | -11.9% | 3,105,800 |
| 2025/05/15 | 219 | 291 | 168 | 177 | -52 | -22.7% | 11,561,900 |
| 2025/05/14 | 207 | 239 | 196 | 229 | +39 | +20.5% | 13,801,700 |
| 2025/05/13 | 150 | 190 | 126 | 190 | +50 | +35.7% | 17,209,500 |
| 2025/05/12 | 105 | 147 | 105 | 140 | +36 | +34.6% | 16,308,800 |
| 2025/05/09 | 105 | 108 | 103 | 104 | -1 | -1% | 386,600 |
| 2025/05/08 | 105 | 105 | 104 | 105 | +2 | +1.9% | 70,400 |
| 2025/05/07 | 104 | 105 | 103 | 103 | -1 | -1% | 89,300 |
| 2025/05/02 | 105 | 106 | 102 | 104 | -1 | -1% | 175,000 |
| 2025/05/01 | 103 | 117 | 102 | 105 | +3 | +2.9% | 4,536,600 |
| 2025/04/30 | 103 | 107 | 101 | 102 | -1 | -1% | 1,290,500 |
| 2025/04/28 | 100 | 107 | 100 | 103 | +2 | +2% | 1,873,300 |
| 2025/04/25 | 100 | 101 | 99 | 101 | +1 | +1% | 61,500 |
| 2025/04/24 | 102 | 102 | 99 | 100 | -1 | -1% | 177,200 |
| 2025/04/23 | 102 | 107 | 101 | 101 | -3 | -2.9% | 849,700 |
| 2025/04/22 | 98 | 124 | 98 | 104 | +7 | +7.2% | 7,675,800 |
| 2025/04/21 | 98 | 107 | 96 | 97 | +1 | +1% | 4,460,700 |
| 2025/04/18 | 96 | 97 | 96 | 96 | ±0 | ±0% | 34,900 |
| 2025/04/17 | 98 | 98 | 95 | 96 | -1 | -1% | 96,400 |
| 2025/04/16 | 102 | 103 | 96 | 97 | -7 | -6.7% | 716,400 |
| 2025/04/15 | 98 | 105 | 98 | 104 | +6 | +6.1% | 1,073,200 |
| 2025/04/14 | 95 | 99 | 95 | 98 | +3 | +3.2% | 108,000 |
| 2025/04/11 | 92 | 95 | 92 | 95 | +2 | +2.2% | 81,900 |
| 2025/04/10 | 94 | 95 | 92 | 93 | +4 | +4.5% | 70,900 |
| 2025/04/09 | 91 | 92 | 88 | 89 | -4 | -4.3% | 112,100 |
| 2025/04/08 | 90 | 99 | 89 | 93 | +6 | +6.9% | 2,952,300 |
| 2025/04/07 | 89 | 90 | 84 | 87 | -6 | -6.5% | 154,100 |
| 2025/04/04 | 97 | 99 | 92 | 93 | -6 | -6.1% | 160,900 |
| 2025/04/03 | 100 | 101 | 99 | 99 | -2 | -2% | 139,700 |
1～
50
件表示中 / 3721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 | 13,000円 | +11.6% | -34.1% | 0.00% | 21.92倍 | 0.54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 |
| 京きもの | 9,100円 | +14.5% | - | 0.00% | 37.60倍 | 0.65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 |
| ペットゴー | 73,200円 | -17.6% | - | 0.00% | - | 1.12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 |
| 光 貴 | - | - | - | - | - | - |
|
- |
| フジタコーポ | 35,000円 | +5.1% | +17.0% | 0.86% | 9.78倍 | 9.91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
