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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 926.7 | 936.7 | 923.3 | 928.3 | +6.6 | +0.7% | 49,200 |
| 2010/04/23 | 925 | 930 | 918.3 | 921.7 | -3.3 | -0.4% | 25,800 |
| 2010/04/22 | 938.3 | 938.3 | 925 | 925 | -6.7 | -0.7% | 30,600 |
| 2010/04/21 | 920 | 933.3 | 918.3 | 931.7 | +18.4 | +2% | 39,000 |
| 2010/04/20 | 921.7 | 928.3 | 913.3 | 913.3 | -8.4 | -0.9% | 43,200 |
| 2010/04/19 | 926.7 | 933.3 | 916.7 | 921.7 | -15 | -1.6% | 44,400 |
| 2010/04/16 | 950 | 950 | 936.7 | 936.7 | -1.6 | -0.2% | 55,800 |
| 2010/04/15 | 946.7 | 946.7 | 935 | 938.3 | -10 | -1.1% | 64,800 |
| 2010/04/14 | 946.7 | 956.7 | 941.7 | 948.3 | -48.4 | -4.9% | 220,800 |
| 2010/04/13 | 1,006.7 | 1,008.3 | 991.7 | 996.7 | -10 | -1% | 77,400 |
| 2010/04/12 | 1,013.3 | 1,013.3 | 976.7 | 1,006.7 | -6.6 | -0.7% | 111,600 |
| 2010/04/09 | 1,003.3 | 1,030 | 996.7 | 1,013.3 | +6.6 | +0.7% | 165,600 |
| 2010/04/08 | 980 | 1,013.3 | 976.7 | 1,006.7 | +8.4 | +0.8% | 126,000 |
| 2010/04/07 | 1,000 | 1,013.3 | 966.7 | 998.3 | +61.6 | +6.6% | 311,400 |
| 2010/04/06 | 948.3 | 948.3 | 926.7 | 936.7 | -13.3 | -1.4% | 57,600 |
| 2010/04/05 | 953.3 | 953.3 | 945 | 950 | -5 | -0.5% | 19,800 |
| 2010/04/02 | 956.7 | 958.3 | 943.3 | 955 | +1.7 | +0.2% | 39,000 |
| 2010/04/01 | 951.7 | 955 | 943.3 | 953.3 | +6.6 | +0.7% | 55,800 |
| 2010/03/31 | 956.7 | 958.3 | 938.3 | 946.7 | +1.7 | +0.2% | 53,400 |
| 2010/03/30 | 951.7 | 958.3 | 936.7 | 945 | -6.7 | -0.7% | 61,800 |
| 2010/03/29 | 925 | 963.3 | 921.7 | 951.7 | +35 | +3.8% | 130,800 |
| 2010/03/26 | 898.3 | 923.3 | 895 | 916.7 | +18.4 | +2% | 48,000 |
| 2010/03/25 | 905 | 905 | 895 | 898.3 | -5 | -0.6% | 21,000 |
| 2010/03/24 | 905 | 910 | 900 | 903.3 | -5 | -0.6% | 22,800 |
| 2010/03/23 | 906.7 | 910 | 901.7 | 908.3 | +6.6 | +0.7% | 14,400 |
| 2010/03/19 | 908.3 | 908.3 | 896.7 | 901.7 | -6.6 | -0.7% | 37,800 |
| 2010/03/18 | 910 | 920 | 900 | 908.3 | -8.4 | -0.9% | 37,200 |
| 2010/03/17 | 913.3 | 921.7 | 913.3 | 916.7 | +6.7 | +0.7% | 17,400 |
| 2010/03/16 | 941.7 | 941.7 | 910 | 910 | -26.7 | -2.9% | 52,800 |
| 2010/03/15 | 926.7 | 946.7 | 926.7 | 936.7 | +11.7 | +1.3% | 63,600 |
| 2010/03/12 | 913.3 | 926.7 | 908.3 | 925 | +11.7 | +1.3% | 34,800 |
| 2010/03/11 | 915 | 925 | 906.7 | 913.3 | -1.7 | -0.2% | 22,800 |
| 2010/03/10 | 900 | 926.7 | 895 | 915 | +18.3 | +2% | 53,400 |
| 2010/03/09 | 905 | 905 | 896.7 | 896.7 | -8.3 | -0.9% | 27,000 |
| 2010/03/08 | 903.3 | 906.7 | 898.3 | 905 | +1.7 | +0.2% | 13,200 |
| 2010/03/05 | 895 | 905 | 893.3 | 903.3 | +3.3 | +0.4% | 14,400 |
| 2010/03/04 | 891.7 | 900 | 890 | 900 | +1.7 | +0.2% | 13,800 |
| 2010/03/03 | 910 | 910 | 891.7 | 898.3 | -11.7 | -1.3% | 28,800 |
| 2010/03/02 | 923.3 | 925 | 901.7 | 910 | -13.3 | -1.4% | 31,200 |
| 2010/03/01 | 911.7 | 931.7 | 911.7 | 923.3 | +15 | +1.7% | 34,800 |
| 2010/02/26 | 895 | 908.3 | 881.7 | 908.3 | +13.3 | +1.5% | 25,800 |
| 2010/02/25 | 916.7 | 916.7 | 881.7 | 895 | -23.3 | -2.5% | 58,200 |
| 2010/02/24 | 918.3 | 930 | 913.3 | 918.3 | -13.4 | -1.4% | 43,800 |
| 2010/02/23 | 930 | 940 | 926.7 | 931.7 | -8.3 | -0.9% | 69,600 |
| 2010/02/22 | 950 | 951.7 | 935 | 940 | -5 | -0.5% | 56,400 |
| 2010/02/19 | 948.3 | 960 | 943.3 | 945 | -8.3 | -0.9% | 30,000 |
| 2010/02/18 | 956.7 | 956.7 | 941.7 | 953.3 | -5 | -0.5% | 24,000 |
| 2010/02/17 | 973.3 | 975 | 950 | 958.3 | -6.7 | -0.7% | 40,800 |
| 2010/02/16 | 936.7 | 970 | 933.3 | 965 | +26.7 | +2.8% | 66,600 |
| 2010/02/15 | 931.7 | 938.3 | 926.7 | 938.3 | +1.6 | +0.2% | 14,400 |
3751～
3800
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
