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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 948.3 | 953.3 | 935 | 936.7 | -11.6 | -1.2% | 51,000 |
| 2010/02/10 | 966.7 | 973.3 | 941.7 | 948.3 | +23.3 | +2.5% | 48,000 |
| 2010/02/09 | 935 | 935 | 906.7 | 925 | -10 | -1.1% | 64,800 |
| 2010/02/08 | 941.7 | 966.7 | 925 | 935 | +1.7 | +0.2% | 55,800 |
| 2010/02/05 | 935 | 945 | 928.3 | 933.3 | -28.4 | -3% | 82,800 |
| 2010/02/04 | 990 | 996.7 | 958.3 | 961.7 | -30 | -3% | 91,800 |
| 2010/02/03 | 1,005 | 1,008.3 | 991.7 | 991.7 | -13.3 | -1.3% | 36,600 |
| 2010/02/02 | 1,011.7 | 1,026.7 | 1,001.7 | 1,005 | +6.7 | +0.7% | 55,800 |
| 2010/02/01 | 1,053.3 | 1,053.3 | 975 | 998.3 | -55 | -5.2% | 147,000 |
| 2010/01/29 | 1,046.7 | 1,070 | 1,043.3 | 1,053.3 | -3.4 | -0.3% | 67,200 |
| 2010/01/28 | 1,040 | 1,058.3 | 1,035 | 1,056.7 | +11.7 | +1.1% | 93,000 |
| 2010/01/27 | 1,051.7 | 1,065 | 1,038.3 | 1,045 | +3.3 | +0.3% | 59,400 |
| 2010/01/26 | 1,091.7 | 1,103.3 | 1,041.7 | 1,041.7 | -40 | -3.7% | 279,600 |
| 2010/01/25 | 1,021.7 | 1,088.3 | 1,021.7 | 1,081.7 | +65 | +6.4% | 273,600 |
| 2010/01/22 | 995 | 1,033.3 | 986.7 | 1,016.7 | +3.4 | +0.3% | 168,000 |
| 2010/01/21 | 1,028.3 | 1,061.7 | 1,000 | 1,013.3 | -41.7 | -4% | 406,200 |
| 2010/01/20 | 980 | 1,078.3 | 965 | 1,055 | +123.3 | +13.2% | 683,400 |
| 2010/01/19 | 940 | 940 | 928.3 | 931.7 | -11.6 | -1.2% | 33,000 |
| 2010/01/18 | 931.7 | 951.7 | 931.7 | 943.3 | -3.4 | -0.4% | 31,800 |
| 2010/01/15 | 965 | 965 | 943.3 | 946.7 | -18.3 | -1.9% | 72,000 |
| 2010/01/14 | 980 | 981.7 | 960 | 965 | -15 | -1.5% | 51,600 |
| 2010/01/13 | 950 | 980 | 945 | 980 | +38.3 | +4.1% | 89,400 |
| 2010/01/12 | 951.7 | 960 | 938.3 | 941.7 | -11.6 | -1.2% | 52,200 |
| 2010/01/08 | 966.7 | 995 | 948.3 | 953.3 | -21.7 | -2.2% | 106,200 |
| 2010/01/07 | 995 | 1,008.3 | 960 | 975 | +38.3 | +4.1% | 368,400 |
| 2010/01/06 | 900 | 938.3 | 895 | 936.7 | +41.7 | +4.7% | 143,400 |
| 2010/01/05 | 903.3 | 941.7 | 886.7 | 895 | -1.7 | -0.2% | 185,400 |
| 2010/01/04 | 886.7 | 896.7 | 883.3 | 896.7 | +10 | +1.1% | 27,600 |
| 2009/12/30 | 890 | 890 | 881.7 | 886.7 | -3.3 | -0.4% | 27,000 |
| 2009/12/29 | 890 | 896.7 | 886.7 | 890 | +1.7 | +0.2% | 24,000 |
| 2009/12/28 | 876.7 | 888.3 | 873.3 | 888.3 | +11.6 | +1.3% | 34,200 |
| 2009/12/25 | 875 | 886.7 | 873.3 | 876.7 | ±0 | ±0% | 55,800 |
| 2009/12/24 | 895 | 895 | 868.3 | 876.7 | -18.3 | -2% | 57,600 |
| 2009/12/22 | 910 | 913.3 | 883.3 | 895 | -5 | -0.6% | 63,000 |
| 2009/12/21 | 878.3 | 923.3 | 875 | 900 | +13.3 | +1.5% | 112,200 |
| 2009/12/18 | 863.3 | 886.7 | 863.3 | 886.7 | +11.7 | +1.3% | 66,000 |
| 2009/12/17 | 880 | 891.7 | 855 | 875 | -1.7 | -0.2% | 67,200 |
| 2009/12/16 | 903.3 | 915 | 875 | 876.7 | -41.6 | -4.5% | 112,800 |
| 2009/12/15 | 943.3 | 943.3 | 901.7 | 918.3 | +8.3 | +0.9% | 87,600 |
| 2009/12/14 | 875 | 928.3 | 865 | 910 | +40 | +4.6% | 131,400 |
| 2009/12/11 | 866.7 | 870 | 843.3 | 870 | -6.7 | -0.8% | 135,000 |
| 2009/12/10 | 895 | 896.7 | 855 | 876.7 | -18.3 | -2% | 54,000 |
| 2009/12/09 | 898.3 | 913.3 | 888.3 | 895 | -18.3 | -2% | 42,600 |
| 2009/12/08 | 938.3 | 946.7 | 913.3 | 913.3 | -26.7 | -2.8% | 52,800 |
| 2009/12/07 | 963.3 | 966.7 | 936.7 | 940 | -6.7 | -0.7% | 50,400 |
| 2009/12/04 | 943.3 | 956.7 | 936.7 | 946.7 | -5 | -0.5% | 56,400 |
| 2009/12/03 | 935 | 961.7 | 931.7 | 951.7 | +15 | +1.6% | 85,800 |
| 2009/12/02 | 941.7 | 973.3 | 925 | 936.7 | -5 | -0.5% | 102,600 |
| 2009/12/01 | 913.3 | 948.3 | 903.3 | 941.7 | +25 | +2.7% | 91,800 |
| 2009/11/30 | 906.7 | 921.7 | 891.7 | 916.7 | +36.7 | +4.2% | 48,000 |
3801～
3850
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 | 1.42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
