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 |
|---|---|---|---|---|---|---|---|
| 2009/10/05 | 1,080 | 1,105 | 1,066.7 | 1,095 | +45 | +4.3% | 122,400 |
| 2009/10/02 | 1,060 | 1,068.3 | 1,036.7 | 1,050 | -33.3 | -3.1% | 75,000 |
| 2009/10/01 | 1,091.7 | 1,105 | 1,063.3 | 1,083.3 | +1.6 | +0.1% | 119,400 |
| 2009/09/30 | 1,036.7 | 1,093.3 | 1,033.3 | 1,081.7 | +38.4 | +3.7% | 151,800 |
| 2009/09/29 | 1,041.7 | 1,051.7 | 1,030 | 1,043.3 | +6.6 | +0.6% | 76,800 |
| 2009/09/28 | 983.3 | 1,045 | 983.3 | 1,036.7 | +21.7 | +2.1% | 115,800 |
| 2009/09/25 | 1,038.3 | 1,046.7 | 1,015 | 1,015 | -31.7 | -3% | 103,200 |
| 2009/09/24 | 1,051.7 | 1,063.3 | 1,033.3 | 1,046.7 | -5 | -0.5% | 75,600 |
| 2009/09/18 | 1,100 | 1,125 | 1,038.3 | 1,051.7 | -31.6 | -2.9% | 262,200 |
| 2009/09/17 | 1,093.3 | 1,103.3 | 1,073.3 | 1,083.3 | -16.7 | -1.5% | 57,000 |
| 2009/09/16 | 1,128.3 | 1,143.3 | 1,090 | 1,100 | -13.3 | -1.2% | 99,000 |
| 2009/09/15 | 1,070 | 1,115 | 1,070 | 1,113.3 | +30 | +2.8% | 80,400 |
| 2009/09/14 | 1,083.3 | 1,096.7 | 1,060 | 1,083.3 | -8.4 | -0.8% | 65,400 |
| 2009/09/11 | 1,106.7 | 1,106.7 | 1,088.3 | 1,091.7 | -8.3 | -0.8% | 40,200 |
| 2009/09/10 | 1,111.7 | 1,111.7 | 1,086.7 | 1,100 | -8.3 | -0.7% | 61,800 |
| 2009/09/09 | 1,096.7 | 1,111.7 | 1,085 | 1,108.3 | +55 | +5.2% | 106,200 |
| 2009/09/08 | 1,053.3 | 1,058.3 | 1,025 | 1,053.3 | -13.4 | -1.3% | 89,400 |
| 2009/09/07 | 1,111.7 | 1,120 | 1,066.7 | 1,066.7 | -36.6 | -3.3% | 79,800 |
| 2009/09/04 | 1,153.3 | 1,163.3 | 1,100 | 1,103.3 | -31.7 | -2.8% | 215,400 |
| 2009/09/03 | 1,055 | 1,140 | 1,055 | 1,135 | +83.3 | +7.9% | 361,800 |
| 2009/09/02 | 1,013.3 | 1,056.7 | 1,013.3 | 1,051.7 | +15 | +1.4% | 70,200 |
| 2009/09/01 | 988.3 | 1,046.7 | 986.7 | 1,036.7 | +31.7 | +3.2% | 129,600 |
| 2009/08/31 | 1,010 | 1,021.7 | 975 | 1,005 | -13.3 | -1.3% | 130,800 |
| 2009/08/28 | 1,036.7 | 1,048.3 | 1,010 | 1,018.3 | -26.7 | -2.6% | 82,200 |
| 2009/08/27 | 1,050 | 1,050 | 1,033.3 | 1,045 | -11.7 | -1.1% | 40,800 |
| 2009/08/26 | 1,053.3 | 1,066.7 | 1,025 | 1,056.7 | -3.3 | -0.3% | 98,400 |
| 2009/08/25 | 1,093.3 | 1,093.3 | 1,050 | 1,060 | -43.3 | -3.9% | 127,800 |
| 2009/08/24 | 1,108.3 | 1,125 | 1,098.3 | 1,103.3 | +25 | +2.3% | 216,600 |
| 2009/08/21 | 1,023.3 | 1,081.7 | 1,023.3 | 1,078.3 | +56.6 | +5.5% | 268,800 |
| 2009/08/20 | 1,006.7 | 1,056.7 | 1,006.7 | 1,021.7 | -50 | -4.7% | 295,200 |
| 2009/08/19 | 1,145 | 1,146.7 | 1,063.3 | 1,071.7 | -71.6 | -6.3% | 302,400 |
| 2009/08/18 | 1,148.3 | 1,166.7 | 1,128.3 | 1,143.3 | -30 | -2.6% | 196,200 |
| 2009/08/17 | 1,143.3 | 1,201.7 | 1,143.3 | 1,173.3 | +38.3 | +3.4% | 336,600 |
| 2009/08/14 | 1,131.7 | 1,141.7 | 1,126.7 | 1,135 | -6.7 | -0.6% | 61,200 |
| 2009/08/13 | 1,148.3 | 1,161.7 | 1,131.7 | 1,141.7 | +3.4 | +0.3% | 112,200 |
| 2009/08/12 | 1,156.7 | 1,158.3 | 1,138.3 | 1,138.3 | -25 | -2.1% | 105,000 |
| 2009/08/11 | 1,158.3 | 1,180 | 1,138.3 | 1,163.3 | +13.3 | +1.2% | 163,200 |
| 2009/08/10 | 1,173.3 | 1,188.3 | 1,141.7 | 1,150 | -11.7 | -1% | 193,800 |
| 2009/08/07 | 1,208.3 | 1,221.7 | 1,151.7 | 1,161.7 | -63.3 | -5.2% | 393,600 |
| 2009/08/06 | 1,116.7 | 1,263.3 | 1,115 | 1,225 | +116.7 | +10.5% | 1,485,000 |
| 2009/08/05 | 1,128.3 | 1,136.7 | 1,098.3 | 1,108.3 | -3.4 | -0.3% | 154,800 |
| 2009/08/04 | 1,138.3 | 1,161.7 | 1,111.7 | 1,111.7 | -18.3 | -1.6% | 268,800 |
| 2009/08/03 | 1,180 | 1,195 | 1,125 | 1,130 | -50 | -4.2% | 282,000 |
| 2009/07/31 | 1,205 | 1,236.7 | 1,171.7 | 1,180 | -11.7 | -1% | 387,600 |
| 2009/07/30 | 1,183.3 | 1,231.7 | 1,151.7 | 1,191.7 | +6.7 | +0.6% | 336,600 |
| 2009/07/29 | 1,225 | 1,270 | 1,176.7 | 1,185 | -70 | -5.6% | 544,800 |
| 2009/07/28 | 1,283.3 | 1,363.3 | 1,190 | 1,255 | ±0 | ±0% | 2,010,600 |
| 2009/07/27 | 1,095 | 1,255 | 1,095 | 1,255 | +166.7 | +15.3% | 798,000 |
| 2009/07/24 | 1,186.7 | 1,191.7 | 1,070 | 1,088.3 | -58.4 | -5.1% | 531,000 |
| 2009/07/23 | 1,230 | 1,260 | 1,138.3 | 1,146.7 | -53.3 | -4.4% | 840,600 |
3851～
3900
件表示中 / 4484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 | 149,300円 | +7.7% | +10.6% | 0.00% | 11.61倍 | 4.46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 |
| ブックオフＧＨ | 142,400円 | +7.5% | +10.2% | 1.76% | 11.90倍 | 1.21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 |
| バロック | 79,700円 | -1.0% | - | 4.77% | 21.43倍 | 1.86倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アルビス | 299,600円 | +4.0% | +8.0% | 2.34% | 15.60倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 247,600円 | +2.1% | +1.1% | 2.83% | 7.36倍 | 0.77倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
