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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 2025/04/02 | 105 | 105 | 101 | 101 | -3 | -2.9% | 63,000 |
| 2025/04/01 | 100 | 109 | 99 | 104 | +3 | +3% | 1,395,600 |
| 2025/03/31 | 102 | 102 | 99 | 101 | -1 | -1% | 135,500 |
| 2025/03/28 | 104 | 105 | 102 | 102 | -2 | -1.9% | 54,200 |
| 2025/03/27 | 106 | 107 | 104 | 104 | -2 | -1.9% | 75,200 |
| 2025/03/26 | 106 | 107 | 105 | 106 | +1 | +1% | 175,900 |
| 2025/03/25 | 106 | 106 | 105 | 105 | ±0 | ±0% | 17,400 |
| 2025/03/24 | 103 | 111 | 102 | 105 | +2 | +1.9% | 333,800 |
| 2025/03/21 | 105 | 106 | 103 | 103 | -3 | -2.8% | 52,200 |
| 2025/03/19 | 107 | 108 | 105 | 106 | -1 | -0.9% | 56,800 |
| 2025/03/18 | 107 | 107 | 105 | 107 | +2 | +1.9% | 66,300 |
| 2025/03/17 | 104 | 114 | 101 | 105 | +1 | +1% | 525,200 |
| 2025/03/14 | 102 | 114 | 100 | 104 | +2 | +2% | 458,500 |
| 2025/03/13 | 101 | 103 | 100 | 102 | +2 | +2% | 93,500 |
| 2025/03/12 | 100 | 116 | 99 | 100 | +1 | +1% | 821,700 |
| 2025/03/11 | 99 | 101 | 98 | 99 | ±0 | ±0% | 61,300 |
| 2025/03/10 | 100 | 101 | 99 | 99 | -1 | -1% | 10,400 |
| 2025/03/07 | 99 | 101 | 99 | 100 | ±0 | ±0% | 18,000 |
| 2025/03/06 | 99 | 100 | 99 | 100 | +2 | +2% | 9,300 |
| 2025/03/05 | 98 | 99 | 98 | 98 | ±0 | ±0% | 19,600 |
| 2025/03/04 | 98 | 99 | 98 | 98 | -1 | -1% | 12,200 |
| 2025/03/03 | 99 | 100 | 99 | 99 | -1 | -1% | 20,600 |
| 2025/02/28 | 99 | 100 | 98 | 100 | +1 | +1% | 27,000 |
| 2025/02/27 | 100 | 100 | 99 | 99 | ±0 | ±0% | 20,900 |
| 2025/02/26 | 99 | 100 | 99 | 99 | -1 | -1% | 50,000 |
| 2025/02/25 | 99 | 101 | 98 | 100 | +1 | +1% | 44,500 |
| 2025/02/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,700 |
| 2025/02/20 | 100 | 100 | 99 | 99 | ±0 | ±0% | 49,900 |
| 2025/02/19 | 100 | 102 | 99 | 99 | ±0 | ±0% | 101,800 |
| 2025/02/18 | 99 | 101 | 99 | 99 | ±0 | ±0% | 40,600 |
| 2025/02/17 | 100 | 100 | 99 | 99 | -1 | -1% | 37,900 |
| 2025/02/14 | 102 | 102 | 100 | 100 | -1 | -1% | 94,000 |
| 2025/02/13 | 101 | 103 | 100 | 101 | +1 | +1% | 63,200 |
| 2025/02/12 | 100 | 102 | 100 | 100 | ±0 | ±0% | 102,200 |
| 2025/02/10 | 99 | 100 | 99 | 100 | +1 | +1% | 8,300 |
| 2025/02/07 | 102 | 102 | 99 | 99 | -1 | -1% | 62,700 |
| 2025/02/06 | 99 | 101 | 98 | 100 | +1 | +1% | 99,500 |
| 2025/02/05 | 99 | 99 | 98 | 99 | ±0 | ±0% | 43,300 |
| 2025/02/04 | 99 | 99 | 98 | 99 | ±0 | ±0% | 21,700 |
51～
100
件表示中 / 3732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 | 12,300円 | +11.6% | -34.1% | 0.00% | 20.74倍 | 0.55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 | 74,100円 | -17.6% | - | 0.00% | - | 1.11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 |
| エコノス | 104,500円 | +2.8% | +8.9% | 3.83% | 9.19倍 | 1.54倍 |
|
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 |
| 光 貴 | - | - | - | - | - | - |
|
- |
| フレンドリー | 39,200円 | +15.1% | - | 0.00% | 37.26倍 | -0.50倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
市場注目の銘柄
チャート関連のコラム
