2673 夢みつけ隊

2673
2024/05/24
時価
11億円
PER 予
22.05倍
2010年以降
赤字-57.66倍
(2010-2024年)
PBR
0.45倍
2010年以降
0.38-5.33倍
(2010-2024年)
配当 予
0%
ROE 予
2.02%
ROA 予
1.5%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
110
始値
110
高値
111
安値
109
終値 -0.91%
109
出来高 +58.12%
55,500

乖離率

株価(5日)
移動平均値
-1.8%
111
株価(25日)
移動平均値
-1.8%
111
出来高(5日)
移動平均値
-64.63%
156,900

2023/12/25~2024/05/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/24110111109109-0.91%55,50011億3992万-1.8%22.050.45
05/23112112110110-0.9%35,10011億5038万-0.9%22.260.45
05/221101121101110%55,50011億6083万0%22.460.45
05/21111112109111-4.31%229,20011億6083万0%22.460.45
05/20114117112116+2.65%409,20012億1312万+4.5%23.470.47
05/17111113111113+0.89%75,40011億8175万+1.8%22.860.46
05/16112112109112+0.9%124,00011億7129万+0.9%22.660.46
05/151111121111110%6,80011億6083万0%22.460.45
05/141101111101110%18,10011億6083万0%22.460.45
05/13110111110111+0.91%25,30011億6083万0%22.460.45
05/10111111110110-0.9%11,20011億5038万-0.9%22.260.45
05/09111111110111+0.91%2,20011億6083万0%22.460.45
05/081101111101100%47,60011億5038万-0.9%22.260.45
05/071111111101100%65,50011億5038万-1.79%22.260.45
05/021091111091100%36,50011億5038万-1.79%22.260.45
05/01110110110110+0.92%7,90011億5038万-1.79%22.260.45
04/30109111108109+0.93%52,60011億3992万-2.68%22.050.45
04/26109110108108-0.92%54,50011億2946万-4.42%21.850.44
04/25110111109109-0.91%84,60011億3992万-3.54%22.050.45
04/241111111081100%201,60011億5038万-2.65%22.260.45
04/231101121101100%36,40011億5038万-2.65%22.260.45
04/221111121101100%21,30011億5038万-3.51%22.260.45
04/19114114110110-3.51%199,70011億5038万-3.51%22.260.45
04/18111114111114+1.79%42,10011億9221万0%23.070.47
04/171121121111120%38,20011億7129万-1.75%22.660.46
04/161121131121120%22,80011億7129万-1.75%22.660.46
04/15112113112112-0.88%20,80011億7129万-1.75%22.660.46
04/12113115113113+0.89%100,30011億8175万-0.88%22.860.46
04/11112113112112-0.88%16,60011億7129万-0.88%22.660.46
04/101121131111130%74,00011億8175万0%22.860.46
04/09112114112113+0.89%26,80011億8175万0%22.860.46
04/081121141121120%37,90011億7129万-0.88%22.660.46
04/05112112111112-0.88%52,80011億7129万-0.88%22.660.46
04/04114115113113-0.88%61,30011億8175万0%22.860.46
04/03112114111114+0.88%88,10011億9221万+0.88%23.070.47
04/02115118113113-2.59%142,40011億8175万0%22.860.46
04/01116116114116+0.87%60,80012億1312万+2.65%23.470.47
03/291141151141150%27,10012億267万+1.77%8.310.47
03/28114115113115+1.77%108,50012億267万+1.77%8.310.47
03/27113116113113-0.88%104,90011億8175万0%8.170.46
03/26120121113114-5.79%374,30011億9221万+0.88%8.240.47
03/25119133117121+3.42%1,411,40012億6541万+7.08%8.740.49
03/22116118115117+0.86%119,90012億2358万+4.46%8.450.48
03/21117117115116+0.87%64,90012億1312万+3.57%8.380.47
03/19113119113115+1.77%207,40012億267万+2.68%8.310.47
03/181121141121130%31,30011億8175万+1.8%8.170.46
03/15114114112113+0.89%34,90011億8175万+1.8%8.170.46
03/14112112111112+0.9%19,70011億7129万+0.9%8.090.46
03/13113114111111-0.89%47,10011億6083万0%8.020.45
03/12110112110112+1.82%25,30011億7129万+1.82%8.090.46
03/11111112110110-0.9%71,20011億5038万0%7.950.45
03/081121121101110%125,90011億6083万+0.91%8.020.45
03/07113113111111-0.89%39,00011億6083万+0.91%8.020.45
03/06111114107112+0.9%258,70011億7129万+1.82%8.090.46
03/051111121091110%86,10011億6083万+0.91%8.020.45
03/04114114111111-1.77%32,90011億6083万+0.91%8.020.45
03/01113113111113+0.89%147,50011億8175万+2.73%8.170.46
02/291121141101120%206,10011億7129万+1.82%8.090.46
02/28112114112112-0.88%69,10011億7129万+1.82%8.090.46
02/27111114111113+0.89%77,50011億8175万+2.73%8.170.46
02/261121121111120%10,50011億7129万+1.82%8.090.46
02/221121131121120%50,30011億7129万+1.82%8.090.46
02/21112113112112-1.75%28,10011億7129万+1.82%8.090.46
02/20111114110114+2.7%79,20011億9221万+3.64%8.240.47
02/19108111108111+1.83%73,30011億6083万+0.91%8.020.45
02/161091101081090%49,60011億3992万-0.91%7.880.45
02/15112113109109-0.91%153,10011億3992万-1.8%7.880.45
02/14108110108110+2.8%48,80011億5038万-0.9%7.950.45
02/131081101071070%50,80011億1900万-3.6%7.730.44
02/091071081071070%22,60011億1900万-3.6%7.730.44
02/08108109107107-0.93%36,80011億1900万-3.6%7.730.44
02/071081091081080%26,80011億2946万-3.57%7.80.44
02/061091091081080%21,10011億2946万-3.57%7.80.44
02/051091091081080%17,60011億2946万-3.57%7.80.44
02/02109110108108-0.92%42,60011億2946万-3.57%7.80.44
02/01110110109109-0.91%18,30011億3992万-2.68%7.880.45
01/311101111091100%40,70011億5038万-1.79%7.950.45
01/30112112110110-1.79%80,10011億5038万-2.65%7.950.45
01/29113113112112-0.88%12,80011億7129万-1.75%8.090.46
01/26112113111113+0.89%17,20011億8175万0%8.170.46
01/25112113111112-0.88%41,80011億7129万-0.88%8.090.46
01/24112113111113+0.89%23,20011億8175万0%8.170.46
01/231131131111120%52,30011億7129万0%8.090.46
01/22113113112112-0.88%67,40011億7129万0%8.090.46
01/19112114111113+1.8%105,00011億8175万+0.89%8.170.46
01/18111112111111-0.89%42,80011億6083万-0.89%8.020.45
01/17115116110112-0.88%384,00011億7129万0%8.090.46
01/16115116113113-0.88%58,20011億8175万+0.89%8.170.46
01/15113119112114+1.79%434,70011億9221万+1.79%8.240.47
01/12115115111112-2.61%185,00011億7129万+0.9%8.090.46
01/11112120112115+3.6%479,80012億267万+3.6%8.310.47
01/10114114111111-2.63%242,10011億6083万0%8.020.45
01/09113114113114+0.88%85,80011億9221万+2.7%8.240.47
01/051171211131130%355,10011億8175万+1.8%8.170.46
01/04112114111113+0.89%100,50011億8175万+1.8%8.170.46
2023
12/29114116112112-0.88%269,50011億7129万+0.9%8.090.48
12/28111117110113+0.89%550,50011億8175万+1.8%8.170.48
12/27112113109112+0.9%349,50011億7129万+1.82%8.090.48
12/26112117110111+0.91%736,90011億6083万+0.91%8.020.47
12/25112115109110-1.79%639,40011億5038万0%7.950.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
394
6/21
124
3/26
107,400
5/16
--+20.04%
6/20
-24%
11/20
2009年
3月期
170
6/10
45
3/10

3/6
26,100
3/27
--+15.24%
4/20
-22.47%
2/24
2010年
3月期
228
8/6
49
5/20

4/9

他2件
2,321,000
1/28
--+91.05%
6/16
-25.37%
11/19
2011年
3月期
157
4/12
39
3/15
1,312,500
9/1
16億4190万4億786万+33.67%
8/31
-52.08%
3/15
2012年
3月期
224
3/13
62
8/9
11,267,200
3/9
23億4259万6億4839万+111.81%
3/12
-16.54%
5/8
2013年
3月期
168
4/6
72
10/3
9,573,700
10/5
17億5694万7億5297万+48.78%
10/5
-27.32%
5/16
2014年
3月期
158
5/13
82
6/27
7,092,200
7/11
16億5236万8億5755万+28.86%
7/11
-19.06%
6/7
2015年
3月期
213
7/17
107
5/21
11,469,000
7/16
22億2755万11億1900万+43.33%
7/16
-11.97%
10/17
2016年
3月期
234
6/24
112
2/12
14,943,000
4/1
24億4717万11億7129万+9.7%
6/23
-21.89%
8/25
2017年
3月期
173
12/28
99
6/24
1,175,900
12/28
18億923万10億3534万+10.11%
12/7
-12.45%
6/16
2018年
3月期
184
9/8
132
2/6

4/14
4,312,400
9/6
19億2427万13億8045万+15.13%
9/7
-9.11%
2/6
2019年
3月期
227
9/20
92
12/26
17,399,600
9/19
23億7396万9億6213万+63.68%
9/19
-23.89%
12/25
2020年
3月期
184
1/9
77
3/23

3/13
13,778,100
1/9
19億2427万8億526万+24.84%
12/11
-31.25%
3/13
2021年
3月期
161
8/14
80
4/6

4/3
16,185,900
8/14
16億8373万8億3664万+27%
8/14
-8.49%
11/2
2022年
3月期
231
5/26
114
2/24
21,370,100
5/25
24億1579万11億9221万+56.06%
5/25
-16.07%
8/17
2023年
3月期
128
10/12
108
12/28
3,117,400
3/9
13億3862万11億2946万+8.62%
3/9
-4.99%
6/20
2024年
3月期
156
12/20
105
12/19

12/18

他2件
19,637,600
12/20
16億3144万10億9809万+17.92%
12/20
-4.12%
4/26
最新109
2024/5/24
55,50011億3992万-1.8%
111

年間値上がり率

2001/12/28 vs 2000/12/29
-37%(0.63倍)
2002/12/30 vs 2001/12/28
98%(1.98倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
29%(1.29倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/05/24 vs 2023/12/29
-3%(0.97倍)
過去安値
39円(2011/03/15)
179%(2.79倍)
109円(5/24)