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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 4,285 | 4,290 | 4,230 | 4,250 | +5 | +0.1% | 62,900 |
| 2018/01/25 | 4,260 | 4,305 | 4,185 | 4,245 | ±0 | ±0% | 89,600 |
| 2018/01/24 | 4,300 | 4,370 | 4,205 | 4,245 | -95 | -2.2% | 211,200 |
| 2018/01/23 | 4,300 | 4,475 | 4,270 | 4,340 | +75 | +1.8% | 275,300 |
| 2018/01/22 | 4,295 | 4,335 | 4,125 | 4,265 | +40 | +0.9% | 198,700 |
| 2018/01/19 | 4,150 | 4,240 | 4,125 | 4,225 | +145 | +3.6% | 145,600 |
| 2018/01/18 | 4,380 | 4,380 | 4,070 | 4,080 | -45 | -1.1% | 316,600 |
| 2018/01/17 | 4,370 | 4,410 | 4,100 | 4,125 | -250 | -5.7% | 268,800 |
| 2018/01/16 | 4,525 | 4,565 | 4,315 | 4,375 | -85 | -1.9% | 251,100 |
| 2018/01/15 | 4,890 | 4,985 | 4,460 | 4,460 | -1,000 | -18.3% | 557,300 |
| 2018/01/12 | 5,500 | 5,630 | 5,420 | 5,460 | +60 | +1.1% | 99,400 |
| 2018/01/11 | 5,650 | 5,660 | 5,380 | 5,400 | -200 | -3.6% | 91,900 |
| 2018/01/10 | 5,390 | 5,670 | 5,380 | 5,600 | +230 | +4.3% | 87,900 |
| 2018/01/09 | 5,500 | 5,560 | 5,250 | 5,370 | -50 | -0.9% | 103,600 |
| 2018/01/05 | 5,000 | 5,500 | 4,935 | 5,420 | +455 | +9.2% | 172,500 |
| 2018/01/04 | 4,850 | 4,975 | 4,800 | 4,965 | +185 | +3.9% | 66,200 |
| 2017/12/29 | 4,865 | 5,000 | 4,710 | 4,780 | -80 | -1.6% | 53,300 |
| 2017/12/28 | 5,070 | 5,080 | 4,850 | 4,860 | -180 | -3.6% | 79,500 |
| 2017/12/27 | 4,775 | 5,080 | 4,730 | 5,040 | +285 | +6% | 74,300 |
| 2017/12/26 | 4,715 | 4,790 | 4,680 | 4,755 | +30 | +0.6% | 53,400 |
| 2017/12/25 | 4,770 | 4,875 | 4,720 | 4,725 | +10 | +0.2% | 48,700 |
| 2017/12/22 | 4,700 | 4,755 | 4,660 | 4,715 | +30 | +0.6% | 35,000 |
| 2017/12/21 | 4,560 | 4,715 | 4,560 | 4,685 | +90 | +2% | 35,700 |
| 2017/12/20 | 4,520 | 4,655 | 4,480 | 4,595 | +30 | +0.7% | 35,200 |
| 2017/12/19 | 4,510 | 4,675 | 4,500 | 4,565 | +25 | +0.6% | 53,200 |
| 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 |
1851～
1900
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 | 168,100円 | +7.7% | +10.6% | 0.00% | 13.07倍 | 5.07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 | 278,700円 | +2.1% | -4.5% | 2.51% | 7.82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 | 106,100円 | +1.1% | +7.5% | 3.58% | 14.48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 | 33,700円 | +5.7% | +1.3% | 1.19% | 13.56倍 | 0.61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 | 150,000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
