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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,500 | 1,525 | 1,499 | 1,501 | +17 | +1.1% | 65,900 |
| 2015/07/06 | 1,502 | 1,547 | 1,477 | 1,484 | -38 | -2.5% | 95,400 |
| 2015/07/03 | 1,485 | 1,530 | 1,480 | 1,522 | +47 | +3.2% | 123,200 |
| 2015/07/02 | 1,479 | 1,510 | 1,465 | 1,475 | -35 | -2.3% | 135,900 |
| 2015/07/01 | 1,467 | 1,517 | 1,461 | 1,510 | +103 | +7.3% | 318,600 |
| 2015/06/30 | 1,324 | 1,425 | 1,323 | 1,407 | +47 | +3.5% | 146,600 |
| 2015/06/29 | 1,320 | 1,396 | 1,311 | 1,360 | -14 | -1% | 80,900 |
| 2015/06/26 | 1,399 | 1,399 | 1,370 | 1,374 | -27 | -1.9% | 33,600 |
| 2015/06/25 | 1,397 | 1,419 | 1,397 | 1,401 | -18 | -1.3% | 35,400 |
| 2015/06/24 | 1,410 | 1,425 | 1,390 | 1,419 | +6 | +0.4% | 40,000 |
| 2015/06/23 | 1,441 | 1,441 | 1,406 | 1,413 | -28 | -1.9% | 45,700 |
| 2015/06/22 | 1,410 | 1,449 | 1,403 | 1,441 | +13 | +0.9% | 65,100 |
| 2015/06/19 | 1,438 | 1,450 | 1,375 | 1,428 | -10 | -0.7% | 107,500 |
| 2015/06/18 | 1,393 | 1,453 | 1,393 | 1,438 | +47 | +3.4% | 158,600 |
| 2015/06/17 | 1,388 | 1,423 | 1,379 | 1,391 | +21 | +1.5% | 124,800 |
| 2015/06/16 | 1,400 | 1,427 | 1,358 | 1,370 | +43 | +3.2% | 249,400 |
| 2015/06/15 | 1,310 | 1,339 | 1,275 | 1,327 | +16 | +1.2% | 83,500 |
| 2015/06/12 | 1,274 | 1,330 | 1,269 | 1,311 | +73 | +5.9% | 161,300 |
| 2015/06/11 | 1,226 | 1,255 | 1,220 | 1,238 | +16 | +1.3% | 57,400 |
| 2015/06/10 | 1,215 | 1,227 | 1,213 | 1,222 | +2 | +0.2% | 23,000 |
| 2015/06/09 | 1,230 | 1,235 | 1,215 | 1,220 | -10 | -0.8% | 30,000 |
| 2015/06/08 | 1,216 | 1,238 | 1,212 | 1,230 | +25 | +2.1% | 42,100 |
| 2015/06/05 | 1,213 | 1,217 | 1,205 | 1,205 | -7 | -0.6% | 37,900 |
| 2015/06/04 | 1,218 | 1,219 | 1,210 | 1,212 | -7 | -0.6% | 61,200 |
| 2015/06/03 | 1,217 | 1,229 | 1,211 | 1,219 | +2 | +0.2% | 35,700 |
| 2015/06/02 | 1,218 | 1,226 | 1,216 | 1,217 | -3 | -0.2% | 35,000 |
| 2015/06/01 | 1,220 | 1,225 | 1,217 | 1,220 | -18 | -1.5% | 54,800 |
| 2015/05/29 | 1,240 | 1,240 | 1,214 | 1,238 | -2 | -0.2% | 65,400 |
| 2015/05/28 | 1,300 | 1,300 | 1,240 | 1,240 | -54 | -4.2% | 75,500 |
| 2015/05/27 | 1,297 | 1,300 | 1,292 | 1,294 | -16 | -1.2% | 18,700 |
| 2015/05/26 | 1,339 | 1,344 | 1,292 | 1,310 | -6 | -0.5% | 55,000 |
| 2015/05/25 | 1,280 | 1,317 | 1,263 | 1,316 | +52 | +4.1% | 73,500 |
| 2015/05/22 | 1,243 | 1,279 | 1,231 | 1,264 | +21 | +1.7% | 34,900 |
| 2015/05/21 | 1,225 | 1,243 | 1,223 | 1,243 | +19 | +1.6% | 20,500 |
| 2015/05/20 | 1,225 | 1,234 | 1,222 | 1,224 | +3 | +0.2% | 21,700 |
| 2015/05/19 | 1,239 | 1,239 | 1,200 | 1,221 | -11 | -0.9% | 51,200 |
| 2015/05/18 | 1,247 | 1,247 | 1,227 | 1,232 | -5 | -0.4% | 23,100 |
| 2015/05/15 | 1,235 | 1,250 | 1,235 | 1,237 | +3 | +0.2% | 20,600 |
| 2015/05/14 | 1,238 | 1,238 | 1,230 | 1,234 | -4 | -0.3% | 12,500 |
| 2015/05/13 | 1,242 | 1,247 | 1,230 | 1,238 | -10 | -0.8% | 20,900 |
| 2015/05/12 | 1,253 | 1,253 | 1,236 | 1,248 | -9 | -0.7% | 18,400 |
| 2015/05/11 | 1,250 | 1,259 | 1,242 | 1,257 | +23 | +1.9% | 41,600 |
| 2015/05/08 | 1,215 | 1,243 | 1,214 | 1,234 | +36 | +3% | 57,800 |
| 2015/05/07 | 1,280 | 1,283 | 1,193 | 1,198 | -94 | -7.3% | 199,600 |
| 2015/05/01 | 1,304 | 1,316 | 1,290 | 1,292 | -15 | -1.1% | 47,700 |
| 2015/04/30 | 1,327 | 1,327 | 1,303 | 1,307 | -15 | -1.1% | 40,500 |
| 2015/04/28 | 1,333 | 1,333 | 1,312 | 1,322 | +6 | +0.5% | 30,900 |
| 2015/04/27 | 1,328 | 1,329 | 1,312 | 1,316 | -12 | -0.9% | 39,700 |
| 2015/04/24 | 1,329 | 1,335 | 1,321 | 1,328 | -4 | -0.3% | 21,100 |
| 2015/04/23 | 1,317 | 1,336 | 1,315 | 1,332 | +17 | +1.3% | 29,200 |
2401～
2450
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
