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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/10/04 | 2,593 | 2,598 | 2,553 | 2,584 | -4 | -0.2% | 34,400 |
| 2017/10/03 | 2,581 | 2,595 | 2,550 | 2,588 | +11 | +0.4% | 39,800 |
| 2017/10/02 | 2,548 | 2,590 | 2,533 | 2,577 | +42 | +1.7% | 54,300 |
| 2017/09/29 | 2,507 | 2,536 | 2,472 | 2,535 | +29 | +1.2% | 36,600 |
| 2017/09/28 | 2,486 | 2,519 | 2,462 | 2,506 | +20 | +0.8% | 25,300 |
| 2017/09/27 | 2,471 | 2,497 | 2,448 | 2,486 | +38 | +1.6% | 27,200 |
| 2017/09/26 | 2,420 | 2,448 | 2,409 | 2,448 | +6 | +0.2% | 21,700 |
| 2017/09/25 | 2,433 | 2,467 | 2,432 | 2,442 | +21 | +0.9% | 17,900 |
| 2017/09/22 | 2,467 | 2,478 | 2,380 | 2,421 | -53 | -2.1% | 39,800 |
| 2017/09/21 | 2,520 | 2,522 | 2,463 | 2,474 | -17 | -0.7% | 21,400 |
| 2017/09/20 | 2,530 | 2,535 | 2,465 | 2,491 | -62 | -2.4% | 28,600 |
| 2017/09/19 | 2,576 | 2,576 | 2,523 | 2,553 | +1 | ±0% | 34,400 |
| 2017/09/15 | 2,488 | 2,557 | 2,446 | 2,552 | +54 | +2.2% | 40,300 |
| 2017/09/14 | 2,423 | 2,519 | 2,423 | 2,498 | +64 | +2.6% | 72,400 |
| 2017/09/13 | 2,447 | 2,450 | 2,420 | 2,434 | -3 | -0.1% | 22,000 |
| 2017/09/12 | 2,445 | 2,453 | 2,402 | 2,437 | +48 | +2% | 28,300 |
| 2017/09/11 | 2,335 | 2,390 | 2,335 | 2,389 | +55 | +2.4% | 11,200 |
| 2017/09/08 | 2,345 | 2,362 | 2,300 | 2,334 | -15 | -0.6% | 42,800 |
| 2017/09/07 | 2,384 | 2,402 | 2,348 | 2,349 | -23 | -1% | 27,600 |
| 2017/09/06 | 2,358 | 2,435 | 2,358 | 2,372 | -51 | -2.1% | 42,400 |
| 2017/09/05 | 2,480 | 2,480 | 2,337 | 2,423 | -44 | -1.8% | 63,900 |
| 2017/09/04 | 2,499 | 2,499 | 2,418 | 2,467 | -25 | -1% | 30,600 |
| 2017/09/01 | 2,447 | 2,499 | 2,440 | 2,492 | +45 | +1.8% | 23,600 |
| 2017/08/31 | 2,462 | 2,469 | 2,423 | 2,447 | -3 | -0.1% | 24,700 |
1901～
1950
件表示中 / 4522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 | 167,900円 | +7.7% | +10.6% | 0.00% | 13.06倍 | 5.06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 |
| アレンザＨＤ | 105,900円 | +1.1% | +7.5% | 3.59% | 14.45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 | 33,600円 | +5.7% | +1.3% | 1.19% | 13.52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 | 149,600円 | +6.5% | +2.5% | 2.01% | 11.93倍 | 1.41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 |
| バロック | 79,800円 | -1.0% | - | 4.76% | 21.46倍 | 1.84倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム
