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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 113 | 119 | 113 | 115 | +2 | +1.8% | 207,400 |
| 2024/03/18 | 112 | 114 | 112 | 113 | ±0 | ±0% | 31,300 |
| 2024/03/15 | 114 | 114 | 112 | 113 | +1 | +0.9% | 34,900 |
| 2024/03/14 | 112 | 112 | 111 | 112 | +1 | +0.9% | 19,700 |
| 2024/03/13 | 113 | 114 | 111 | 111 | -1 | -0.9% | 47,100 |
| 2024/03/12 | 110 | 112 | 110 | 112 | +2 | +1.8% | 25,300 |
| 2024/03/11 | 111 | 112 | 110 | 110 | -1 | -0.9% | 71,200 |
| 2024/03/08 | 112 | 112 | 110 | 111 | ±0 | ±0% | 125,900 |
| 2024/03/07 | 113 | 113 | 111 | 111 | -1 | -0.9% | 39,000 |
| 2024/03/06 | 111 | 114 | 107 | 112 | +1 | +0.9% | 258,700 |
| 2024/03/05 | 111 | 112 | 109 | 111 | ±0 | ±0% | 86,100 |
| 2024/03/04 | 114 | 114 | 111 | 111 | -2 | -1.8% | 32,900 |
| 2024/03/01 | 113 | 113 | 111 | 113 | +1 | +0.9% | 147,500 |
| 2024/02/29 | 112 | 114 | 110 | 112 | ±0 | ±0% | 206,100 |
| 2024/02/28 | 112 | 114 | 112 | 112 | -1 | -0.9% | 69,100 |
| 2024/02/27 | 111 | 114 | 111 | 113 | +1 | +0.9% | 77,500 |
| 2024/02/26 | 112 | 112 | 111 | 112 | ±0 | ±0% | 10,500 |
| 2024/02/22 | 112 | 113 | 112 | 112 | ±0 | ±0% | 50,300 |
| 2024/02/21 | 112 | 113 | 112 | 112 | -2 | -1.8% | 28,100 |
| 2024/02/20 | 111 | 114 | 110 | 114 | +3 | +2.7% | 79,200 |
| 2024/02/19 | 108 | 111 | 108 | 111 | +2 | +1.8% | 73,300 |
| 2024/02/16 | 109 | 110 | 108 | 109 | ±0 | ±0% | 49,600 |
| 2024/02/15 | 112 | 113 | 109 | 109 | -1 | -0.9% | 153,100 |
| 2024/02/14 | 108 | 110 | 108 | 110 | +3 | +2.8% | 48,800 |
| 2024/02/13 | 108 | 110 | 107 | 107 | ±0 | ±0% | 50,800 |
| 2024/02/09 | 107 | 108 | 107 | 107 | ±0 | ±0% | 22,600 |
| 2024/02/08 | 108 | 109 | 107 | 107 | -1 | -0.9% | 36,800 |
| 2024/02/07 | 108 | 109 | 108 | 108 | ±0 | ±0% | 26,800 |
| 2024/02/06 | 109 | 109 | 108 | 108 | ±0 | ±0% | 21,100 |
| 2024/02/05 | 109 | 109 | 108 | 108 | ±0 | ±0% | 17,600 |
| 2024/02/02 | 109 | 110 | 108 | 108 | -1 | -0.9% | 42,600 |
| 2024/02/01 | 110 | 110 | 109 | 109 | -1 | -0.9% | 18,300 |
| 2024/01/31 | 110 | 111 | 109 | 110 | ±0 | ±0% | 40,700 |
| 2024/01/30 | 112 | 112 | 110 | 110 | -2 | -1.8% | 80,100 |
| 2024/01/29 | 113 | 113 | 112 | 112 | -1 | -0.9% | 12,800 |
| 2024/01/26 | 112 | 113 | 111 | 113 | +1 | +0.9% | 17,200 |
| 2024/01/25 | 112 | 113 | 111 | 112 | -1 | -0.9% | 41,800 |
| 2024/01/24 | 112 | 113 | 111 | 113 | +1 | +0.9% | 23,200 |
| 2024/01/23 | 113 | 113 | 111 | 112 | ±0 | ±0% | 52,300 |
| 2024/01/22 | 113 | 113 | 112 | 112 | -1 | -0.9% | 67,400 |
| 2024/01/19 | 112 | 114 | 111 | 113 | +2 | +1.8% | 105,000 |
| 2024/01/18 | 111 | 112 | 111 | 111 | -1 | -0.9% | 42,800 |
| 2024/01/17 | 115 | 116 | 110 | 112 | -1 | -0.9% | 384,000 |
| 2024/01/16 | 115 | 116 | 113 | 113 | -1 | -0.9% | 58,200 |
| 2024/01/15 | 113 | 119 | 112 | 114 | +2 | +1.8% | 434,700 |
| 2024/01/12 | 115 | 115 | 111 | 112 | -3 | -2.6% | 185,000 |
| 2024/01/11 | 112 | 120 | 112 | 115 | +4 | +3.6% | 479,800 |
| 2024/01/10 | 114 | 114 | 111 | 111 | -3 | -2.6% | 242,100 |
| 2024/01/09 | 113 | 114 | 113 | 114 | +1 | +0.9% | 85,800 |
| 2024/01/05 | 117 | 121 | 113 | 113 | ±0 | ±0% | 355,100 |
351～
400
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
