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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,326 | 1,326 | 1,310 | 1,319 | ±0 | ±0% | 18,900 |
| 2015/03/17 | 1,308 | 1,321 | 1,301 | 1,319 | +19 | +1.5% | 23,600 |
| 2015/03/16 | 1,299 | 1,307 | 1,293 | 1,300 | -1 | -0.1% | 30,300 |
| 2015/03/13 | 1,320 | 1,320 | 1,300 | 1,301 | -8 | -0.6% | 17,000 |
| 2015/03/12 | 1,333 | 1,333 | 1,300 | 1,309 | -13 | -1% | 22,400 |
| 2015/03/11 | 1,300 | 1,335 | 1,300 | 1,322 | +15 | +1.1% | 33,700 |
| 2015/03/10 | 1,340 | 1,340 | 1,302 | 1,307 | -20 | -1.5% | 32,500 |
| 2015/03/09 | 1,343 | 1,343 | 1,312 | 1,327 | +8 | +0.6% | 33,300 |
| 2015/03/06 | 1,349 | 1,350 | 1,319 | 1,319 | -26 | -1.9% | 31,000 |
| 2015/03/05 | 1,309 | 1,345 | 1,308 | 1,345 | +41 | +3.1% | 33,100 |
| 2015/03/04 | 1,312 | 1,315 | 1,287 | 1,304 | -15 | -1.1% | 30,400 |
| 2015/03/03 | 1,284 | 1,319 | 1,283 | 1,319 | +34 | +2.6% | 35,100 |
| 2015/03/02 | 1,314 | 1,314 | 1,276 | 1,285 | -29 | -2.2% | 64,900 |
| 2015/02/27 | 1,328 | 1,328 | 1,303 | 1,314 | -14 | -1.1% | 37,300 |
| 2015/02/26 | 1,391 | 1,392 | 1,295 | 1,328 | -82 | -5.8% | 141,200 |
| 2015/02/25 | 1,430 | 1,439 | 1,410 | 1,410 | -40 | -2.8% | 85,300 |
| 2015/02/24 | 1,438.3 | 1,450 | 1,433.3 | 1,450 | +16.7 | +1.2% | 82,200 |
| 2015/02/23 | 1,426.7 | 1,445 | 1,426.7 | 1,433.3 | +3.3 | +0.2% | 59,100 |
| 2015/02/20 | 1,441.7 | 1,450 | 1,411.7 | 1,430 | -15 | -1% | 62,400 |
| 2015/02/19 | 1,463.3 | 1,463.3 | 1,443.3 | 1,445 | -18.3 | -1.3% | 38,400 |
| 2015/02/18 | 1,455 | 1,465 | 1,453.3 | 1,463.3 | +11.6 | +0.8% | 31,200 |
| 2015/02/17 | 1,436.7 | 1,458.3 | 1,436.7 | 1,451.7 | +8.4 | +0.6% | 23,100 |
| 2015/02/16 | 1,445 | 1,466.7 | 1,436.7 | 1,443.3 | -3.4 | -0.2% | 26,400 |
| 2015/02/13 | 1,481.7 | 1,481.7 | 1,443.3 | 1,446.7 | -35 | -2.4% | 49,200 |
| 2015/02/12 | 1,450 | 1,483.3 | 1,441.7 | 1,481.7 | +46.7 | +3.3% | 65,400 |
| 2015/02/10 | 1,416.7 | 1,435 | 1,391.7 | 1,435 | +38.3 | +2.7% | 44,700 |
| 2015/02/09 | 1,366.7 | 1,425 | 1,366.7 | 1,396.7 | +31.7 | +2.3% | 43,200 |
| 2015/02/06 | 1,391.7 | 1,398.3 | 1,363.3 | 1,365 | -35 | -2.5% | 56,100 |
| 2015/02/05 | 1,416.7 | 1,426.7 | 1,391.7 | 1,400 | -11.7 | -0.8% | 27,600 |
| 2015/02/04 | 1,418.3 | 1,441.7 | 1,401.7 | 1,411.7 | +3.4 | +0.2% | 54,900 |
| 2015/02/03 | 1,483.3 | 1,483.3 | 1,375 | 1,408.3 | -51.7 | -3.5% | 87,600 |
| 2015/02/02 | 1,515 | 1,515 | 1,458.3 | 1,460 | -31.7 | -2.1% | 62,400 |
| 2015/01/30 | 1,470 | 1,543.3 | 1,468.3 | 1,491.7 | +28.4 | +1.9% | 85,800 |
| 2015/01/29 | 1,416.7 | 1,463.3 | 1,416.7 | 1,463.3 | +18.3 | +1.3% | 61,500 |
| 2015/01/28 | 1,393.3 | 1,448.3 | 1,393.3 | 1,445 | +51.7 | +3.7% | 71,700 |
| 2015/01/27 | 1,450 | 1,463.3 | 1,383.3 | 1,393.3 | -48.4 | -3.4% | 125,100 |
| 2015/01/26 | 1,425 | 1,461.7 | 1,425 | 1,441.7 | +8.4 | +0.6% | 91,500 |
| 2015/01/23 | 1,523.3 | 1,543.3 | 1,425 | 1,433.3 | -80 | -5.3% | 136,800 |
| 2015/01/22 | 1,551.7 | 1,658.3 | 1,486.7 | 1,513.3 | -36.7 | -2.4% | 194,400 |
| 2015/01/21 | 1,506.7 | 1,565 | 1,476.7 | 1,550 | -36.7 | -2.3% | 199,200 |
| 2015/01/20 | 1,570 | 1,706.7 | 1,570 | 1,586.7 | ±0 | ±0% | 253,500 |
| 2015/01/19 | 1,500 | 1,623.3 | 1,500 | 1,586.7 | +121.7 | +8.3% | 179,700 |
| 2015/01/16 | 1,393.3 | 1,466.7 | 1,375 | 1,465 | +48.3 | +3.4% | 124,800 |
| 2015/01/15 | 1,380 | 1,416.7 | 1,340 | 1,416.7 | +175 | +14.1% | 292,200 |
| 2015/01/14 | 1,243.3 | 1,243.3 | 1,235 | 1,241.7 | +11.7 | +1% | 51,300 |
| 2015/01/13 | 1,226.7 | 1,238.3 | 1,220 | 1,230 | -3.3 | -0.3% | 34,500 |
| 2015/01/09 | 1,235 | 1,236.7 | 1,206.7 | 1,233.3 | +5 | +0.4% | 46,200 |
| 2015/01/08 | 1,248.3 | 1,248.3 | 1,205 | 1,228.3 | +26.6 | +2.2% | 46,800 |
| 2015/01/07 | 1,136.7 | 1,263.3 | 1,136.7 | 1,201.7 | +58.4 | +5.1% | 106,200 |
| 2015/01/06 | 1,170 | 1,193.3 | 1,141.7 | 1,143.3 | -50 | -4.2% | 66,300 |
2551～
2600
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
