ＤＤグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 3,745 | 3,765 | 3,685 | 3,715 | -60 | -1.6% | 36,200 |
| 2018/04/09 | 3,865 | 3,910 | 3,760 | 3,775 | -140 | -3.6% | 49,600 |
| 2018/04/06 | 3,795 | 3,965 | 3,775 | 3,915 | +145 | +3.8% | 81,500 |
| 2018/04/05 | 3,810 | 3,835 | 3,765 | 3,770 | +10 | +0.3% | 44,900 |
| 2018/04/04 | 3,700 | 3,770 | 3,655 | 3,760 | +60 | +1.6% | 43,900 |
| 2018/04/03 | 3,590 | 3,715 | 3,550 | 3,700 | +30 | +0.8% | 36,400 |
| 2018/04/02 | 3,550 | 3,735 | 3,535 | 3,670 | +120 | +3.4% | 58,300 |
| 2018/03/30 | 3,495 | 3,600 | 3,485 | 3,550 | +85 | +2.5% | 24,100 |
| 2018/03/29 | 3,450 | 3,475 | 3,405 | 3,465 | +20 | +0.6% | 21,000 |
| 2018/03/28 | 3,385 | 3,480 | 3,365 | 3,445 | +60 | +1.8% | 32,500 |
| 2018/03/27 | 3,390 | 3,430 | 3,360 | 3,385 | +65 | +2% | 43,000 |
| 2018/03/26 | 3,265 | 3,340 | 3,115 | 3,320 | -30 | -0.9% | 85,100 |
| 2018/03/23 | 3,450 | 3,520 | 3,325 | 3,350 | -225 | -6.3% | 80,500 |
| 2018/03/22 | 3,550 | 3,610 | 3,510 | 3,575 | +75 | +2.1% | 44,600 |
| 2018/03/20 | 3,430 | 3,530 | 3,375 | 3,500 | +30 | +0.9% | 44,200 |
| 2018/03/19 | 3,500 | 3,500 | 3,395 | 3,470 | -45 | -1.3% | 51,100 |
| 2018/03/16 | 3,520 | 3,585 | 3,510 | 3,515 | ±0 | ±0% | 32,000 |
| 2018/03/15 | 3,630 | 3,630 | 3,505 | 3,515 | -85 | -2.4% | 41,200 |
| 2018/03/14 | 3,605 | 3,610 | 3,570 | 3,600 | -30 | -0.8% | 20,400 |
| 2018/03/13 | 3,520 | 3,650 | 3,520 | 3,630 | +105 | +3% | 60,400 |
| 2018/03/12 | 3,850 | 3,865 | 3,470 | 3,525 | -325 | -8.4% | 196,700 |
| 2018/03/09 | 3,995 | 3,995 | 3,835 | 3,850 | -65 | -1.7% | 80,300 |
| 2018/03/08 | 3,980 | 4,035 | 3,875 | 3,915 | ±0 | ±0% | 100,400 |
| 2018/03/07 | 3,820 | 3,935 | 3,790 | 3,915 | +60 | +1.6% | 87,200 |
| 2018/03/06 | 3,750 | 3,910 | 3,735 | 3,855 | +200 | +5.5% | 104,200 |
| 2018/03/05 | 3,695 | 3,755 | 3,600 | 3,655 | -50 | -1.3% | 108,000 |
| 2018/03/02 | 3,610 | 3,720 | 3,585 | 3,705 | -5 | -0.1% | 76,300 |
| 2018/03/01 | 3,690 | 3,730 | 3,630 | 3,710 | +30 | +0.8% | 62,700 |
| 2018/02/28 | 3,655 | 3,750 | 3,655 | 3,680 | -10 | -0.3% | 48,800 |
| 2018/02/27 | 3,690 | 3,740 | 3,630 | 3,690 | +40 | +1.1% | 57,200 |
| 2018/02/26 | 3,650 | 3,710 | 3,605 | 3,650 | -15 | -0.4% | 103,900 |
| 2018/02/23 | 3,780 | 3,780 | 3,640 | 3,665 | -75 | -2% | 152,700 |
| 2018/02/22 | 3,735 | 3,825 | 3,660 | 3,740 | -5 | -0.1% | 133,700 |
| 2018/02/21 | 3,590 | 3,765 | 3,555 | 3,745 | +165 | +4.6% | 107,100 |
| 2018/02/20 | 3,585 | 3,590 | 3,500 | 3,580 | -5 | -0.1% | 53,800 |
| 2018/02/19 | 3,585 | 3,610 | 3,525 | 3,585 | +65 | +1.8% | 53,600 |
| 2018/02/16 | 3,475 | 3,560 | 3,435 | 3,520 | +40 | +1.1% | 78,800 |
| 2018/02/15 | 3,355 | 3,510 | 3,355 | 3,480 | +160 | +4.8% | 72,800 |
| 2018/02/14 | 3,350 | 3,470 | 3,250 | 3,320 | -80 | -2.4% | 143,400 |
| 2018/02/13 | 3,525 | 3,540 | 3,400 | 3,400 | -135 | -3.8% | 159,300 |
| 2018/02/09 | 3,440 | 3,535 | 3,350 | 3,535 | -90 | -2.5% | 134,900 |
| 2018/02/08 | 3,575 | 3,690 | 3,565 | 3,625 | +65 | +1.8% | 103,400 |
| 2018/02/07 | 3,815 | 3,840 | 3,535 | 3,560 | +25 | +0.7% | 127,600 |
| 2018/02/06 | 3,500 | 3,725 | 3,210 | 3,535 | -355 | -9.1% | 307,000 |
| 2018/02/05 | 3,900 | 3,990 | 3,850 | 3,890 | -165 | -4.1% | 176,700 |
| 2018/02/02 | 4,080 | 4,170 | 4,010 | 4,055 | -25 | -0.6% | 137,600 |
| 2018/02/01 | 4,125 | 4,200 | 4,055 | 4,080 | ±0 | ±0% | 162,300 |
| 2018/01/31 | 4,110 | 4,170 | 4,080 | 4,080 | -110 | -2.6% | 141,800 |
| 2018/01/30 | 4,350 | 4,350 | 4,140 | 4,190 | -160 | -3.7% | 157,400 |
| 2018/01/29 | 4,315 | 4,470 | 4,260 | 4,350 | +100 | +2.4% | 201,400 |
1801～
1850
件表示中 / 4521件
類似銘柄と比較する
現在ご覧いただいている「ＤＤグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＤグループ | 168,500円 | +7.7% | +10.6% | 0.00% | 13.10倍 | 5.08倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| エコス | 277,300円 | +2.1% | -4.5% | 2.52% | 7.78倍 | 1.16倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| アレンザＨＤ | 106,000円 | +1.1% | +7.5% | 3.58% | 14.46倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| 丸善ＣＨＩ | 33,400円 | +5.7% | +1.3% | 1.20% | 13.44倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ブックオフＧＨ | 150,100円 | +6.5% | +2.5% | 2.00% | 11.97倍 | 1.42倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
