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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 4,550 | 4,600 | 4,460 | 4,540 | -10 | -0.2% | 63,500 |
| 2017/12/15 | 4,580 | 4,580 | 4,460 | 4,550 | +60 | +1.3% | 34,600 |
| 2017/12/14 | 4,480 | 4,600 | 4,480 | 4,490 | +5 | +0.1% | 36,100 |
| 2017/12/13 | 4,535 | 4,575 | 4,350 | 4,485 | -75 | -1.6% | 68,400 |
| 2017/12/12 | 4,830 | 4,880 | 4,520 | 4,560 | -165 | -3.5% | 105,000 |
| 2017/12/11 | 4,685 | 4,730 | 4,590 | 4,725 | +65 | +1.4% | 32,300 |
| 2017/12/08 | 4,675 | 4,785 | 4,605 | 4,660 | +50 | +1.1% | 49,100 |
| 2017/12/07 | 4,605 | 4,720 | 4,550 | 4,610 | +55 | +1.2% | 63,900 |
| 2017/12/06 | 4,695 | 4,800 | 4,550 | 4,555 | -185 | -3.9% | 83,300 |
| 2017/12/05 | 4,770 | 4,780 | 4,590 | 4,740 | -90 | -1.9% | 72,500 |
| 2017/12/04 | 4,800 | 5,070 | 4,800 | 4,830 | -40 | -0.8% | 91,700 |
| 2017/12/01 | 4,980 | 4,980 | 4,750 | 4,870 | -115 | -2.3% | 123,100 |
| 2017/11/30 | 5,070 | 5,140 | 4,930 | 4,985 | -145 | -2.8% | 89,400 |
| 2017/11/29 | 5,040 | 5,220 | 5,030 | 5,130 | +70 | +1.4% | 60,600 |
| 2017/11/28 | 4,970 | 5,120 | 4,840 | 5,060 | +70 | +1.4% | 55,100 |
| 2017/11/27 | 5,180 | 5,180 | 4,975 | 4,990 | -190 | -3.7% | 84,000 |
| 2017/11/24 | 5,150 | 5,250 | 5,110 | 5,180 | ±0 | ±0% | 57,300 |
| 2017/11/22 | 4,975 | 5,250 | 4,905 | 5,180 | +245 | +5% | 117,700 |
| 2017/11/21 | 4,920 | 5,000 | 4,845 | 4,935 | +10 | +0.2% | 49,000 |
| 2017/11/20 | 4,725 | 4,955 | 4,690 | 4,925 | +155 | +3.2% | 71,000 |
| 2017/11/17 | 4,870 | 4,885 | 4,635 | 4,770 | -30 | -0.6% | 118,900 |
| 2017/11/16 | 4,720 | 4,975 | 4,715 | 4,800 | -5 | -0.1% | 122,000 |
| 2017/11/15 | 4,805 | 5,070 | 4,740 | 4,805 | -120 | -2.4% | 149,500 |
| 2017/11/14 | 5,000 | 5,220 | 4,890 | 4,925 | -95 | -1.9% | 114,400 |
| 2017/11/13 | 5,060 | 5,060 | 4,925 | 5,020 | -40 | -0.8% | 61,300 |
| 2017/11/10 | 4,920 | 5,140 | 4,830 | 5,060 | +80 | +1.6% | 87,100 |
| 2017/11/09 | 5,100 | 5,220 | 4,855 | 4,980 | -90 | -1.8% | 147,200 |
| 2017/11/08 | 4,970 | 5,130 | 4,850 | 5,070 | +155 | +3.2% | 131,800 |
| 2017/11/07 | 4,495 | 5,020 | 4,465 | 4,915 | +350 | +7.7% | 180,800 |
| 2017/11/06 | 4,795 | 4,950 | 4,510 | 4,565 | -130 | -2.8% | 121,500 |
| 2017/11/02 | 4,545 | 4,810 | 4,425 | 4,695 | +130 | +2.8% | 124,300 |
| 2017/11/01 | 4,400 | 4,660 | 4,250 | 4,565 | +205 | +4.7% | 142,300 |
| 2017/10/31 | 4,415 | 4,445 | 4,225 | 4,360 | -125 | -2.8% | 143,400 |
| 2017/10/30 | 4,270 | 4,490 | 4,200 | 4,485 | +285 | +6.8% | 181,100 |
| 2017/10/27 | 4,095 | 4,245 | 4,045 | 4,200 | +170 | +4.2% | 173,100 |
| 2017/10/26 | 4,250 | 4,285 | 4,025 | 4,030 | -275 | -6.4% | 158,200 |
| 2017/10/25 | 4,065 | 4,350 | 3,960 | 4,305 | +255 | +6.3% | 188,200 |
| 2017/10/24 | 3,880 | 4,225 | 3,835 | 4,050 | +140 | +3.6% | 162,300 |
| 2017/10/23 | 3,880 | 3,945 | 3,785 | 3,910 | +100 | +2.6% | 82,500 |
| 2017/10/20 | 3,860 | 4,035 | 3,730 | 3,810 | -100 | -2.6% | 126,200 |
| 2017/10/19 | 3,910 | 4,100 | 3,855 | 3,910 | +5 | +0.1% | 137,200 |
| 2017/10/18 | 4,185 | 4,275 | 3,855 | 3,905 | -190 | -4.6% | 257,000 |
| 2017/10/17 | 3,815 | 4,095 | 3,710 | 4,095 | +210 | +5.4% | 294,300 |
| 2017/10/16 | 3,650 | 3,890 | 3,420 | 3,885 | +555 | +16.7% | 518,000 |
| 2017/10/13 | 3,330 | 3,330 | 3,280 | 3,330 | +504 | +17.8% | 142,400 |
| 2017/10/12 | 2,728 | 2,842 | 2,728 | 2,826 | +122 | +4.5% | 133,200 |
| 2017/10/11 | 2,702 | 2,733 | 2,675 | 2,704 | +16 | +0.6% | 81,300 |
| 2017/10/10 | 2,610 | 2,688 | 2,610 | 2,688 | +79 | +3% | 75,700 |
| 2017/10/06 | 2,583 | 2,642 | 2,565 | 2,609 | +26 | +1% | 40,400 |
| 2017/10/05 | 2,561 | 2,595 | 2,515 | 2,583 | -1 | ±0% | 38,600 |
1801～
1850
件表示中 / 4446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 | 129,400円 | +7.7% | +10.6% | 0.00% | 10.06倍 | 3.90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 |
| 大 庄 | 114,000円 | +2.8% | +2.3% | 1.23% | 20.27倍 | 2.18倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ＮＥＷ ＡＲＴ | 138,400円 | +28.0% | +64.7% | 0.66% | 8.59倍 | 2.71倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| チムニー | 122,700円 | +2.2% | -10.1% | 0.81% | 28.18倍 | 4.48倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 99,900円 | +13.9% | +214.6% | 0.60% | 51.82倍 | 2.56倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
