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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/22 | 1,321 | 1,330 | 1,311 | 1,315 | -6 | -0.5% | 39,500 |
| 2015/04/21 | 1,340 | 1,345 | 1,305 | 1,321 | -24 | -1.8% | 97,400 |
| 2015/04/20 | 1,340 | 1,359 | 1,340 | 1,345 | -3 | -0.2% | 30,800 |
| 2015/04/17 | 1,355 | 1,357 | 1,341 | 1,348 | -19 | -1.4% | 42,200 |
| 2015/04/16 | 1,369 | 1,372 | 1,345 | 1,367 | -6 | -0.4% | 83,200 |
| 2015/04/15 | 1,358 | 1,388 | 1,356 | 1,373 | ±0 | ±0% | 61,400 |
| 2015/04/14 | 1,383 | 1,401 | 1,355 | 1,373 | -43 | -3% | 172,900 |
| 2015/04/13 | 1,430 | 1,445 | 1,395 | 1,416 | -114 | -7.5% | 220,100 |
| 2015/04/10 | 1,464 | 1,530 | 1,445 | 1,530 | +78 | +5.4% | 147,900 |
| 2015/04/09 | 1,490 | 1,491 | 1,440 | 1,452 | -27 | -1.8% | 68,700 |
| 2015/04/08 | 1,445 | 1,479 | 1,437 | 1,479 | +35 | +2.4% | 38,700 |
| 2015/04/07 | 1,442 | 1,455 | 1,435 | 1,444 | +16 | +1.1% | 32,600 |
| 2015/04/06 | 1,405 | 1,432 | 1,398 | 1,428 | +42 | +3% | 28,400 |
| 2015/04/03 | 1,400 | 1,405 | 1,381 | 1,386 | -12 | -0.9% | 20,900 |
| 2015/04/02 | 1,393 | 1,410 | 1,392 | 1,398 | +11 | +0.8% | 15,400 |
| 2015/04/01 | 1,400 | 1,412 | 1,383 | 1,387 | -15 | -1.1% | 15,500 |
| 2015/03/31 | 1,442 | 1,446 | 1,402 | 1,402 | -33 | -2.3% | 23,700 |
| 2015/03/30 | 1,374 | 1,435 | 1,373 | 1,435 | +64 | +4.7% | 29,300 |
| 2015/03/27 | 1,370 | 1,397 | 1,365 | 1,371 | +5 | +0.4% | 20,700 |
| 2015/03/26 | 1,366 | 1,389 | 1,364 | 1,366 | +4 | +0.3% | 35,100 |
| 2015/03/25 | 1,390 | 1,396 | 1,360 | 1,362 | -43 | -3.1% | 38,000 |
| 2015/03/24 | 1,460 | 1,460 | 1,384 | 1,405 | -65 | -4.4% | 51,300 |
| 2015/03/23 | 1,469 | 1,494 | 1,451 | 1,470 | +20 | +1.4% | 86,200 |
| 2015/03/20 | 1,361 | 1,450 | 1,361 | 1,450 | +100 | +7.4% | 112,400 |
| 2015/03/19 | 1,325 | 1,350 | 1,325 | 1,350 | +31 | +2.4% | 52,800 |
2501～
2550
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 | 169,400円 | +7.7% | +10.6% | 0.00% | 13.17倍 | 5.10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 | 157,700円 | +9.8% | +10.1% | 2.16% | 16.96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 | 105,800円 | +1.1% | +7.5% | 3.59% | 14.44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
