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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/25 | 94 | 94 | 90 | 91 | -4 | -4.2% | 16,400 |
| 2010/05/24 | 92 | 98 | 92 | 95 | +4 | +4.4% | 16,600 |
| 2010/05/21 | 92 | 94 | 90 | 91 | -7 | -7.1% | 17,300 |
| 2010/05/20 | 95 | 108 | 95 | 98 | +5 | +5.4% | 178,400 |
| 2010/05/19 | 97 | 97 | 93 | 93 | -5 | -5.1% | 13,300 |
| 2010/05/18 | 100 | 100 | 97 | 98 | ±0 | ±0% | 21,000 |
| 2010/05/17 | 100 | 100 | 96 | 98 | -3 | -3% | 15,300 |
| 2010/05/14 | 102 | 103 | 99 | 101 | ±0 | ±0% | 5,100 |
| 2010/05/13 | 103 | 103 | 101 | 101 | -2 | -1.9% | 5,100 |
| 2010/05/12 | 102 | 106 | 100 | 103 | +1 | +1% | 11,900 |
| 2010/05/11 | 104 | 104 | 101 | 102 | ±0 | ±0% | 14,700 |
| 2010/05/10 | 104 | 113 | 99 | 102 | +3 | +3% | 63,500 |
| 2010/05/07 | 98 | 100 | 95 | 99 | -3 | -2.9% | 52,800 |
| 2010/05/06 | 104 | 106 | 102 | 102 | -4 | -3.8% | 22,400 |
| 2010/04/30 | 111 | 111 | 105 | 106 | -5 | -4.5% | 46,900 |
| 2010/04/28 | 111 | 111 | 106 | 111 | -2 | -1.8% | 38,500 |
| 2010/04/27 | 115 | 115 | 113 | 113 | -1 | -0.9% | 25,900 |
3701～
3750
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
