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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,080 | 1,123 | 1,075 | 1,116 | -112 | -9.1% | 83,500 |
| 2016/01/13 | 1,196 | 1,233 | 1,195 | 1,228 | +49 | +4.2% | 17,500 |
| 2016/01/12 | 1,246 | 1,246 | 1,179 | 1,179 | -39 | -3.2% | 36,200 |
| 2016/01/08 | 1,197 | 1,240 | 1,178 | 1,218 | +3 | +0.2% | 22,500 |
| 2016/01/07 | 1,230 | 1,240 | 1,212 | 1,215 | -26 | -2.1% | 21,900 |
| 2016/01/06 | 1,246 | 1,264 | 1,224 | 1,241 | -4 | -0.3% | 14,900 |
| 2016/01/05 | 1,232 | 1,248 | 1,217 | 1,245 | -3 | -0.2% | 18,900 |
| 2016/01/04 | 1,289 | 1,290 | 1,245 | 1,248 | -4 | -0.3% | 22,400 |
| 2015/12/30 | 1,245 | 1,275 | 1,245 | 1,252 | +7 | +0.6% | 16,500 |
| 2015/12/29 | 1,222 | 1,249 | 1,222 | 1,245 | +28 | +2.3% | 24,400 |
| 2015/12/28 | 1,198 | 1,221 | 1,192 | 1,217 | +29 | +2.4% | 12,900 |
| 2015/12/25 | 1,190 | 1,199 | 1,183 | 1,188 | -3 | -0.3% | 25,800 |
| 2015/12/24 | 1,232 | 1,234 | 1,190 | 1,191 | -41 | -3.3% | 35,000 |
| 2015/12/22 | 1,251 | 1,259 | 1,228 | 1,232 | -24 | -1.9% | 20,300 |
| 2015/12/21 | 1,258 | 1,274 | 1,250 | 1,256 | -2 | -0.2% | 11,400 |
| 2015/12/18 | 1,269 | 1,298 | 1,255 | 1,258 | -2 | -0.2% | 24,800 |
| 2015/12/17 | 1,277 | 1,301 | 1,249 | 1,260 | +10 | +0.8% | 42,200 |
| 2015/12/16 | 1,222 | 1,253 | 1,220 | 1,250 | +31 | +2.5% | 20,700 |
| 2015/12/15 | 1,208 | 1,232 | 1,208 | 1,219 | -4 | -0.3% | 23,500 |
| 2015/12/14 | 1,220 | 1,228 | 1,205 | 1,223 | -25 | -2% | 17,100 |
| 2015/12/11 | 1,250 | 1,259 | 1,244 | 1,248 | -2 | -0.2% | 13,000 |
| 2015/12/10 | 1,250 | 1,253 | 1,238 | 1,250 | ±0 | ±0% | 12,200 |
| 2015/12/09 | 1,256 | 1,260 | 1,250 | 1,250 | -8 | -0.6% | 10,200 |
| 2015/12/08 | 1,256 | 1,267 | 1,251 | 1,258 | -12 | -0.9% | 18,800 |
| 2015/12/07 | 1,280 | 1,281 | 1,267 | 1,270 | +15 | +1.2% | 17,200 |
| 2015/12/04 | 1,270 | 1,272 | 1,253 | 1,255 | -18 | -1.4% | 21,600 |
| 2015/12/03 | 1,277 | 1,277 | 1,270 | 1,273 | -4 | -0.3% | 7,500 |
| 2015/12/02 | 1,291 | 1,291 | 1,272 | 1,277 | -2 | -0.2% | 12,500 |
| 2015/12/01 | 1,300 | 1,300 | 1,271 | 1,279 | -6 | -0.5% | 15,000 |
| 2015/11/30 | 1,266 | 1,289 | 1,266 | 1,285 | +20 | +1.6% | 10,200 |
| 2015/11/27 | 1,270 | 1,285 | 1,265 | 1,265 | -7 | -0.6% | 12,700 |
| 2015/11/26 | 1,290 | 1,292 | 1,265 | 1,272 | -19 | -1.5% | 29,900 |
| 2015/11/25 | 1,298 | 1,299 | 1,281 | 1,291 | -7 | -0.5% | 15,200 |
| 2015/11/24 | 1,302 | 1,305 | 1,289 | 1,298 | +13 | +1% | 17,600 |
| 2015/11/20 | 1,299 | 1,302 | 1,261 | 1,285 | +3 | +0.2% | 16,500 |
| 2015/11/19 | 1,315 | 1,315 | 1,280 | 1,282 | -13 | -1% | 23,000 |
| 2015/11/18 | 1,285 | 1,320 | 1,285 | 1,295 | +16 | +1.3% | 30,900 |
| 2015/11/17 | 1,261 | 1,279 | 1,258 | 1,279 | +21 | +1.7% | 17,800 |
| 2015/11/16 | 1,243 | 1,268 | 1,222 | 1,258 | -15 | -1.2% | 19,400 |
| 2015/11/13 | 1,260 | 1,283 | 1,221 | 1,273 | +11 | +0.9% | 40,000 |
| 2015/11/12 | 1,230 | 1,275 | 1,211 | 1,262 | +82 | +6.9% | 60,100 |
| 2015/11/11 | 1,177 | 1,210 | 1,170 | 1,180 | +8 | +0.7% | 32,000 |
| 2015/11/10 | 1,139 | 1,177 | 1,139 | 1,172 | +33 | +2.9% | 24,500 |
| 2015/11/09 | 1,135 | 1,150 | 1,130 | 1,139 | +7 | +0.6% | 29,600 |
| 2015/11/06 | 1,121 | 1,136 | 1,121 | 1,132 | +16 | +1.4% | 13,400 |
| 2015/11/05 | 1,116 | 1,124 | 1,111 | 1,116 | +2 | +0.2% | 12,700 |
| 2015/11/04 | 1,130 | 1,134 | 1,112 | 1,114 | +6 | +0.5% | 10,800 |
| 2015/11/02 | 1,126 | 1,126 | 1,104 | 1,108 | -14 | -1.2% | 15,400 |
| 2015/10/30 | 1,135 | 1,146 | 1,122 | 1,122 | -24 | -2.1% | 21,800 |
| 2015/10/29 | 1,121 | 1,146 | 1,121 | 1,146 | +24 | +2.1% | 23,500 |
2351～
2400
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 | 169,500円 | +7.7% | +10.6% | 0.00% | 13.18倍 | 5.11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 | 278,200円 | +2.1% | -4.5% | 2.52% | 7.81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 | 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 | 33,700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 | 149,300円 | +6.5% | +2.5% | 2.01% | 11.91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 |
市場注目の銘柄
チャート関連のコラム
