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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 101 | 106 | 99 | 106 | +8 | +8.2% | 241,900 |
| 2024/08/13 | 99 | 100 | 97 | 98 | ±0 | ±0% | 63,800 |
| 2024/08/09 | 96 | 98 | 94 | 98 | +4 | +4.3% | 45,000 |
| 2024/08/08 | 94 | 96 | 94 | 94 | -1 | -1.1% | 14,600 |
| 2024/08/07 | 93 | 97 | 92 | 95 | +3 | +3.3% | 128,500 |
| 2024/08/06 | 88 | 95 | 84 | 92 | +6 | +7% | 186,500 |
| 2024/08/05 | 102 | 102 | 85 | 86 | -18 | -17.3% | 167,900 |
| 2024/08/02 | 106 | 106 | 103 | 104 | -3 | -2.8% | 137,200 |
| 2024/08/01 | 108 | 108 | 107 | 107 | -1 | -0.9% | 18,400 |
| 2024/07/31 | 108 | 109 | 108 | 108 | ±0 | ±0% | 8,800 |
| 2024/07/30 | 108 | 109 | 108 | 108 | ±0 | ±0% | 3,700 |
| 2024/07/29 | 108 | 109 | 108 | 108 | ±0 | ±0% | 4,000 |
| 2024/07/26 | 107 | 109 | 107 | 108 | ±0 | ±0% | 9,800 |
| 2024/07/25 | 109 | 109 | 107 | 108 | -1 | -0.9% | 70,300 |
| 2024/07/24 | 109 | 109 | 109 | 109 | ±0 | ±0% | 7,800 |
| 2024/07/23 | 109 | 110 | 109 | 109 | ±0 | ±0% | 5,100 |
| 2024/07/22 | 109 | 109 | 109 | 109 | ±0 | ±0% | 16,900 |
| 2024/07/19 | 109 | 110 | 109 | 109 | ±0 | ±0% | 8,300 |
| 2024/07/18 | 109 | 110 | 109 | 109 | ±0 | ±0% | 11,000 |
| 2024/07/17 | 110 | 110 | 109 | 109 | -1 | -0.9% | 29,600 |
| 2024/07/16 | 110 | 110 | 109 | 110 | +1 | +0.9% | 20,600 |
| 2024/07/12 | 110 | 110 | 109 | 109 | -1 | -0.9% | 25,700 |
| 2024/07/11 | 109 | 110 | 109 | 110 | +1 | +0.9% | 3,300 |
| 2024/07/10 | 109 | 110 | 109 | 109 | -1 | -0.9% | 13,300 |
| 2024/07/09 | 110 | 110 | 109 | 110 | ±0 | ±0% | 5,400 |
| 2024/07/08 | 110 | 110 | 109 | 110 | -1 | -0.9% | 58,900 |
| 2024/07/05 | 109 | 111 | 109 | 111 | +2 | +1.8% | 33,100 |
| 2024/07/04 | 109 | 110 | 109 | 109 | ±0 | ±0% | 14,700 |
| 2024/07/03 | 109 | 110 | 109 | 109 | -1 | -0.9% | 3,400 |
| 2024/07/02 | 109 | 110 | 109 | 110 | ±0 | ±0% | 7,900 |
| 2024/07/01 | 109 | 110 | 109 | 110 | +1 | +0.9% | 6,800 |
| 2024/06/28 | 109 | 110 | 109 | 109 | ±0 | ±0% | 13,500 |
| 2024/06/27 | 110 | 110 | 109 | 109 | ±0 | ±0% | 37,300 |
| 2024/06/26 | 110 | 110 | 109 | 109 | ±0 | ±0% | 16,300 |
| 2024/06/25 | 109 | 110 | 109 | 109 | ±0 | ±0% | 35,700 |
| 2024/06/24 | 110 | 110 | 109 | 109 | -1 | -0.9% | 42,300 |
| 2024/06/21 | 108 | 110 | 108 | 110 | +2 | +1.9% | 38,600 |
| 2024/06/20 | 108 | 109 | 108 | 108 | -1 | -0.9% | 55,800 |
| 2024/06/19 | 109 | 110 | 109 | 109 | -1 | -0.9% | 31,400 |
| 2024/06/18 | 110 | 110 | 109 | 110 | ±0 | ±0% | 36,900 |
| 2024/06/17 | 111 | 111 | 110 | 110 | ±0 | ±0% | 27,200 |
| 2024/06/14 | 110 | 110 | 110 | 110 | ±0 | ±0% | 4,000 |
| 2024/06/13 | 110 | 110 | 110 | 110 | -1 | -0.9% | 6,300 |
| 2024/06/12 | 110 | 111 | 109 | 111 | +2 | +1.8% | 7,400 |
| 2024/06/11 | 110 | 110 | 109 | 109 | ±0 | ±0% | 30,800 |
| 2024/06/10 | 110 | 110 | 109 | 109 | ±0 | ±0% | 4,900 |
| 2024/06/07 | 110 | 110 | 109 | 109 | ±0 | ±0% | 2,300 |
| 2024/06/06 | 110 | 110 | 109 | 109 | -1 | -0.9% | 19,400 |
| 2024/06/05 | 111 | 111 | 110 | 110 | ±0 | ±0% | 19,500 |
| 2024/06/04 | 110 | 111 | 109 | 110 | ±0 | ±0% | 29,600 |
251～
300
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
