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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 458.3 | 476 | 458.3 | 474.7 | +16.4 | +3.6% | 6,900 |
| 2014/05/23 | 461 | 461 | 457 | 458.3 | -1.4 | -0.3% | 6,000 |
| 2014/05/22 | 459 | 465 | 459 | 459.7 | +2.7 | +0.6% | 2,700 |
| 2014/05/21 | 461 | 461.3 | 456.7 | 457 | -8.7 | -1.9% | 8,100 |
| 2014/05/20 | 467 | 467 | 461 | 465.7 | +3 | +0.6% | 6,300 |
| 2014/05/19 | 464.3 | 466.7 | 462.7 | 462.7 | -3.6 | -0.8% | 9,900 |
| 2014/05/16 | 466 | 466.3 | 464.7 | 466.3 | +0.3 | +0.1% | 4,500 |
| 2014/05/15 | 464.3 | 466 | 464.3 | 466 | +2 | +0.4% | 4,500 |
| 2014/05/14 | 465 | 466 | 464 | 464 | -0.3 | -0.1% | 5,400 |
| 2014/05/13 | 465 | 466.7 | 464.3 | 464.3 | -2.4 | -0.5% | 7,200 |
| 2014/05/12 | 466.7 | 466.7 | 465 | 466.7 | ±0 | ±0% | 3,300 |
| 2014/05/09 | 470.3 | 470.3 | 464.7 | 466.7 | +2 | +0.4% | 6,000 |
| 2014/05/08 | 465 | 466.3 | 464.7 | 464.7 | -0.3 | -0.1% | 3,000 |
| 2014/05/07 | 465 | 465.3 | 465 | 465 | ±0 | ±0% | 3,000 |
| 2014/05/02 | 464.3 | 468 | 464 | 465 | -0.3 | -0.1% | 6,600 |
| 2014/05/01 | 465 | 466.3 | 464.3 | 465.3 | +0.3 | +0.1% | 2,400 |
| 2014/04/30 | 466.7 | 467.7 | 465 | 465 | +1 | +0.2% | 8,100 |
| 2014/04/28 | 465.3 | 466.7 | 464 | 464 | -4.7 | -1% | 9,600 |
| 2014/04/25 | 468.3 | 470 | 466.7 | 468.7 | -1.3 | -0.3% | 2,700 |
| 2014/04/24 | 466.7 | 470 | 465 | 470 | +3.3 | +0.7% | 7,500 |
| 2014/04/23 | 467.7 | 468 | 466.7 | 466.7 | -0.6 | -0.1% | 5,400 |
| 2014/04/22 | 466.7 | 468.7 | 466 | 467.3 | ±0 | ±0% | 14,100 |
| 2014/04/21 | 467.3 | 468.3 | 467 | 467.3 | ±0 | ±0% | 13,500 |
| 2014/04/18 | 468 | 471 | 467 | 467.3 | -0.7 | -0.1% | 8,400 |
| 2014/04/17 | 468.3 | 468.3 | 467.7 | 468 | -0.3 | -0.1% | 6,600 |
| 2014/04/16 | 466.7 | 474 | 466.7 | 468.3 | +1.6 | +0.3% | 9,300 |
| 2014/04/15 | 470.7 | 470.7 | 466.3 | 466.7 | -0.6 | -0.1% | 11,100 |
| 2014/04/14 | 470 | 471.7 | 466.7 | 467.3 | -2.7 | -0.6% | 19,200 |
| 2014/04/11 | 470.3 | 476.7 | 468.3 | 470 | ±0 | ±0% | 12,900 |
| 2014/04/10 | 473.3 | 486.7 | 468 | 470 | +2.3 | +0.5% | 7,500 |
| 2014/04/09 | 467.7 | 468.7 | 467.3 | 467.7 | -5 | -1.1% | 11,700 |
| 2014/04/08 | 474.7 | 474.7 | 472.7 | 472.7 | -3.3 | -0.7% | 7,800 |
| 2014/04/07 | 481.3 | 481.3 | 476 | 476 | -7 | -1.4% | 5,400 |
| 2014/04/04 | 479.7 | 483.3 | 479.7 | 483 | -0.7 | -0.1% | 4,500 |
| 2014/04/03 | 476 | 484 | 476 | 483.7 | +9 | +1.9% | 7,500 |
| 2014/04/02 | 468.3 | 475 | 468.3 | 474.7 | +4.4 | +0.9% | 11,400 |
| 2014/04/01 | 469.3 | 470.3 | 467 | 470.3 | -0.4 | -0.1% | 11,700 |
| 2014/03/31 | 471.7 | 471.7 | 470.3 | 470.7 | +1.7 | +0.4% | 6,900 |
| 2014/03/28 | 473.3 | 473.3 | 468.7 | 469 | -1 | -0.2% | 10,500 |
| 2014/03/27 | 466.7 | 470 | 466.7 | 470 | +1.7 | +0.4% | 15,300 |
| 2014/03/26 | 467.7 | 475 | 467.7 | 468.3 | +0.6 | +0.1% | 18,600 |
| 2014/03/25 | 467.3 | 468 | 467 | 467.7 | -3.3 | -0.7% | 8,700 |
| 2014/03/24 | 476.7 | 476.7 | 467.3 | 471 | -5.7 | -1.2% | 15,900 |
| 2014/03/20 | 488.3 | 488.3 | 476.7 | 476.7 | -12.3 | -2.5% | 12,900 |
| 2014/03/19 | 488.3 | 490 | 486 | 489 | -1 | -0.2% | 14,400 |
| 2014/03/18 | 490 | 491.3 | 486.7 | 490 | +6.7 | +1.4% | 19,200 |
| 2014/03/17 | 484.7 | 487.3 | 483.3 | 483.3 | -4.4 | -0.9% | 12,000 |
| 2014/03/14 | 490 | 491.7 | 484.7 | 487.7 | -4 | -0.8% | 26,100 |
| 2014/03/13 | 487 | 493 | 487 | 491.7 | +1.7 | +0.3% | 7,500 |
| 2014/03/12 | 487 | 495 | 487 | 490 | -5 | -1% | 10,800 |
2751～
2800
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
