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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,089 | 1,095 | 1,061 | 1,074 | -15 | -1.4% | 11,000 |
| 2015/09/15 | 1,099 | 1,100 | 1,082 | 1,089 | +3 | +0.3% | 11,300 |
| 2015/09/14 | 1,100 | 1,116 | 1,079 | 1,086 | -27 | -2.4% | 19,300 |
| 2015/09/11 | 1,109 | 1,138 | 1,086 | 1,113 | +34 | +3.2% | 22,400 |
| 2015/09/10 | 1,093 | 1,093 | 1,053 | 1,079 | -13 | -1.2% | 11,300 |
| 2015/09/09 | 1,047 | 1,092 | 1,040 | 1,092 | +76 | +7.5% | 29,500 |
| 2015/09/08 | 1,046 | 1,059 | 1,010 | 1,016 | -28 | -2.7% | 30,600 |
| 2015/09/07 | 1,037 | 1,072 | 1,022 | 1,044 | -28 | -2.6% | 48,700 |
| 2015/09/04 | 1,108 | 1,108 | 1,045 | 1,072 | -30 | -2.7% | 32,000 |
| 2015/09/03 | 1,136 | 1,136 | 1,099 | 1,102 | -13 | -1.2% | 27,000 |
| 2015/09/02 | 1,100 | 1,135 | 1,083 | 1,115 | -16 | -1.4% | 34,300 |
| 2015/09/01 | 1,190 | 1,191 | 1,116 | 1,131 | -61 | -5.1% | 57,300 |
| 2015/08/31 | 1,196 | 1,221 | 1,181 | 1,192 | -4 | -0.3% | 68,300 |
| 2015/08/28 | 1,191 | 1,243 | 1,171 | 1,196 | +7 | +0.6% | 222,700 |
| 2015/08/27 | 1,138 | 1,199 | 1,100 | 1,189 | +124 | +11.6% | 99,700 |
| 2015/08/26 | 1,066 | 1,078 | 1,032 | 1,065 | +43 | +4.2% | 68,800 |
| 2015/08/25 | 1,001 | 1,148 | 1,001 | 1,022 | -74 | -6.8% | 148,200 |
| 2015/08/24 | 1,167 | 1,176 | 1,060 | 1,096 | -131 | -10.7% | 151,200 |
| 2015/08/21 | 1,275 | 1,280 | 1,227 | 1,227 | -66 | -5.1% | 65,300 |
| 2015/08/20 | 1,305 | 1,309 | 1,291 | 1,293 | -17 | -1.3% | 34,800 |
| 2015/08/19 | 1,330 | 1,330 | 1,308 | 1,310 | -31 | -2.3% | 21,600 |
| 2015/08/18 | 1,353 | 1,355 | 1,324 | 1,341 | -8 | -0.6% | 23,700 |
| 2015/08/17 | 1,359 | 1,359 | 1,342 | 1,349 | +8 | +0.6% | 23,900 |
| 2015/08/14 | 1,377 | 1,377 | 1,341 | 1,341 | -50 | -3.6% | 35,800 |
| 2015/08/13 | 1,350 | 1,396 | 1,347 | 1,391 | +47 | +3.5% | 82,800 |
| 2015/08/12 | 1,325 | 1,345 | 1,315 | 1,344 | +25 | +1.9% | 50,400 |
| 2015/08/11 | 1,318 | 1,319 | 1,308 | 1,319 | +18 | +1.4% | 26,700 |
| 2015/08/10 | 1,305 | 1,318 | 1,301 | 1,301 | -8 | -0.6% | 57,400 |
| 2015/08/07 | 1,305 | 1,309 | 1,301 | 1,309 | +4 | +0.3% | 22,300 |
| 2015/08/06 | 1,307 | 1,319 | 1,300 | 1,305 | -1 | -0.1% | 28,500 |
| 2015/08/05 | 1,319 | 1,326 | 1,304 | 1,306 | -12 | -0.9% | 29,200 |
| 2015/08/04 | 1,318 | 1,322 | 1,311 | 1,318 | -1 | -0.1% | 12,600 |
| 2015/08/03 | 1,319 | 1,323 | 1,300 | 1,319 | +2 | +0.2% | 29,200 |
| 2015/07/31 | 1,323 | 1,335 | 1,301 | 1,317 | +7 | +0.5% | 45,600 |
| 2015/07/30 | 1,327 | 1,327 | 1,300 | 1,310 | -2 | -0.2% | 37,800 |
| 2015/07/29 | 1,346 | 1,346 | 1,303 | 1,312 | -26 | -1.9% | 36,800 |
| 2015/07/28 | 1,311 | 1,340 | 1,302 | 1,338 | +13 | +1% | 29,400 |
| 2015/07/27 | 1,351 | 1,358 | 1,324 | 1,325 | -26 | -1.9% | 63,600 |
| 2015/07/24 | 1,378 | 1,380 | 1,351 | 1,351 | -19 | -1.4% | 28,700 |
| 2015/07/23 | 1,375 | 1,378 | 1,366 | 1,370 | -3 | -0.2% | 25,800 |
| 2015/07/22 | 1,373 | 1,380 | 1,371 | 1,373 | -8 | -0.6% | 27,500 |
| 2015/07/21 | 1,395 | 1,399 | 1,378 | 1,381 | +1 | +0.1% | 31,100 |
| 2015/07/17 | 1,405 | 1,405 | 1,373 | 1,380 | -5 | -0.4% | 33,100 |
| 2015/07/16 | 1,380 | 1,395 | 1,375 | 1,385 | +13 | +0.9% | 32,100 |
| 2015/07/15 | 1,407 | 1,410 | 1,372 | 1,372 | -35 | -2.5% | 39,600 |
| 2015/07/14 | 1,388 | 1,409 | 1,380 | 1,407 | +36 | +2.6% | 40,200 |
| 2015/07/13 | 1,366 | 1,376 | 1,354 | 1,371 | +33 | +2.5% | 27,800 |
| 2015/07/10 | 1,425 | 1,426 | 1,338 | 1,338 | -79 | -5.6% | 95,400 |
| 2015/07/09 | 1,370 | 1,443 | 1,275 | 1,417 | -27 | -1.9% | 121,800 |
| 2015/07/08 | 1,523 | 1,524 | 1,431 | 1,444 | -57 | -3.8% | 88,600 |
2351～
2400
件表示中 / 4445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 | 127,300円 | +7.7% | +10.6% | 0.00% | 9.90倍 | 3.84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 |
| ＮＥＷ ＡＲＴ | 138,500円 | +28.0% | +64.7% | 0.66% | 8.60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 | 122,300円 | +2.2% | -10.1% | 0.82% | 28.09倍 | 4.47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 | 99,600円 | +13.9% | +214.6% | 0.60% | 51.66倍 | 2.55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 |
| あさくま | 414,000円 | +19.9% | +172.3% | 0.00% | 76.65倍 | 7.70倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
