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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 4520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 | 169,200円 | +7.7% | +10.6% | 0.00% | 13.15倍 | 5.09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 |
| あみやき | 158,000円 | +9.8% | +10.1% | 2.15% | 16.99倍 | 1.48倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| アレンザＨＤ | 105,700円 | +1.1% | +7.5% | 3.60% | 14.43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% | 11.96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
