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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 690.8 | 696.7 | 681.7 | 682.5 | -12.5 | -1.8% | 24,000 |
| 2010/07/08 | 712.5 | 715 | 685 | 695 | -12.5 | -1.8% | 46,200 |
| 2010/07/07 | 705 | 708.3 | 700 | 707.5 | +10.8 | +1.6% | 13,800 |
| 2010/07/06 | 696.7 | 696.7 | 689.2 | 696.7 | ±0 | ±0% | 13,800 |
| 2010/07/05 | 686.7 | 696.7 | 686.7 | 696.7 | +15 | +2.2% | 13,800 |
| 2010/07/02 | 673.3 | 691.7 | 670 | 681.7 | +13.4 | +2% | 35,400 |
| 2010/07/01 | 688.3 | 688.3 | 656.7 | 668.3 | -20 | -2.9% | 43,200 |
| 2010/06/30 | 670 | 688.3 | 668.3 | 688.3 | +9.1 | +1.3% | 18,000 |
| 2010/06/29 | 670 | 686.7 | 668.3 | 679.2 | +7.5 | +1.1% | 25,200 |
| 2010/06/28 | 690 | 693.3 | 671.7 | 671.7 | -30 | -4.3% | 26,400 |
| 2010/06/25 | 711.7 | 711.7 | 692.5 | 701.7 | -23.3 | -3.2% | 57,000 |
| 2010/06/24 | 731.7 | 740 | 718.3 | 725 | -0.8 | -0.1% | 34,800 |
| 2010/06/23 | 710.8 | 725.8 | 710.8 | 725.8 | -6.7 | -0.9% | 20,400 |
| 2010/06/22 | 743.3 | 743.3 | 730 | 732.5 | -19.2 | -2.6% | 35,400 |
| 2010/06/21 | 752.5 | 763.3 | 745 | 751.7 | -12.5 | -1.6% | 24,000 |
| 2010/06/18 | 773.3 | 773.3 | 761.7 | 764.2 | -12.5 | -1.6% | 12,600 |
| 2010/06/17 | 775 | 783.3 | 775 | 776.7 | -1.6 | -0.2% | 18,000 |
| 2010/06/16 | 794.2 | 803.3 | 778.3 | 778.3 | -5 | -0.6% | 26,400 |
| 2010/06/15 | 805 | 805 | 780 | 783.3 | -11.7 | -1.5% | 15,600 |
| 2010/06/14 | 798.3 | 811.7 | 795 | 795 | +20 | +2.6% | 24,000 |
| 2010/06/11 | 777.5 | 786.7 | 765 | 775 | -1.7 | -0.2% | 11,400 |
| 2010/06/10 | 770 | 776.7 | 758.3 | 776.7 | +1.7 | +0.2% | 9,600 |
| 2010/06/09 | 814.2 | 819.2 | 766.7 | 775 | -28.3 | -3.5% | 20,400 |
| 2010/06/08 | 756.7 | 803.3 | 756.7 | 803.3 | +35 | +4.6% | 13,800 |
| 2010/06/07 | 761.7 | 775 | 757.5 | 768.3 | -28.4 | -3.6% | 19,800 |
| 2010/06/04 | 830.8 | 833.3 | 788.3 | 796.7 | -25 | -3% | 55,200 |
| 2010/06/03 | 811.7 | 828.3 | 808.3 | 821.7 | +44.2 | +5.7% | 58,800 |
| 2010/06/02 | 754.2 | 783.3 | 754.2 | 777.5 | +23.3 | +3.1% | 49,200 |
| 2010/06/01 | 738.3 | 763.3 | 738.3 | 754.2 | +22.5 | +3.1% | 49,800 |
| 2010/05/31 | 703.3 | 732.5 | 703.3 | 731.7 | +35 | +5% | 36,000 |
| 2010/05/28 | 693.3 | 716.7 | 693.3 | 696.7 | +16.7 | +2.5% | 55,800 |
| 2010/05/27 | 658.3 | 686.7 | 658.3 | 680 | +22.5 | +3.4% | 39,000 |
| 2010/05/26 | 664.2 | 665 | 635 | 657.5 | -6.7 | -1% | 91,800 |
| 2010/05/25 | 691.7 | 695 | 663.3 | 664.2 | -39.1 | -5.6% | 55,200 |
| 2010/05/24 | 695.8 | 711.7 | 694.2 | 703.3 | +11.6 | +1.7% | 29,400 |
| 2010/05/21 | 680 | 708.3 | 680 | 691.7 | -33.3 | -4.6% | 36,600 |
| 2010/05/20 | 721.7 | 741.7 | 717.5 | 725 | -20 | -2.7% | 28,800 |
| 2010/05/19 | 708.3 | 745 | 667.5 | 745 | +13.3 | +1.8% | 119,400 |
| 2010/05/18 | 783.3 | 783.3 | 730 | 731.7 | -50 | -6.4% | 77,400 |
| 2010/05/17 | 800 | 805.8 | 776.7 | 781.7 | -20.8 | -2.6% | 45,000 |
| 2010/05/14 | 810 | 821.7 | 800.8 | 802.5 | -6.7 | -0.8% | 25,800 |
| 2010/05/13 | 800 | 819.2 | 800 | 809.2 | +14.2 | +1.8% | 37,800 |
| 2010/05/12 | 805 | 808.3 | 788.3 | 795 | -21.7 | -2.7% | 54,000 |
| 2010/05/11 | 838.3 | 841.7 | 815 | 816.7 | -21.6 | -2.6% | 63,600 |
| 2010/05/10 | 855 | 855 | 825 | 838.3 | ±0 | ±0% | 49,200 |
| 2010/05/07 | 808.3 | 845 | 804.2 | 838.3 | -43.4 | -4.9% | 99,600 |
| 2010/05/06 | 905 | 905 | 881.7 | 881.7 | -28.3 | -3.1% | 73,200 |
| 2010/04/30 | 908.3 | 915 | 908.3 | 910 | -3.3 | -0.4% | 30,600 |
| 2010/04/28 | 910 | 916.7 | 905 | 913.3 | -3.4 | -0.4% | 40,200 |
| 2010/04/27 | 925 | 926.7 | 913.3 | 916.7 | -11.6 | -1.2% | 49,200 |
3701～
3750
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
