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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 933.3 | 951.7 | 880 | 880 | -75 | -7.9% | 165,600 |
| 2009/11/26 | 955 | 983.3 | 938.3 | 955 | +5 | +0.5% | 46,800 |
| 2009/11/25 | 928.3 | 965 | 903.3 | 950 | +13.3 | +1.4% | 37,200 |
| 2009/11/24 | 1,000 | 1,003.3 | 928.3 | 936.7 | -53.3 | -5.4% | 81,000 |
| 2009/11/20 | 960 | 1,031.7 | 958.3 | 990 | +6.7 | +0.7% | 160,200 |
| 2009/11/19 | 936.7 | 998.3 | 920 | 983.3 | +41.6 | +4.4% | 207,600 |
| 2009/11/18 | 861.7 | 943.3 | 836.7 | 941.7 | +63.4 | +7.2% | 176,400 |
| 2009/11/17 | 933.3 | 961.7 | 870 | 878.3 | -48.4 | -5.2% | 201,600 |
| 2009/11/16 | 1,018.3 | 1,018.3 | 925 | 926.7 | -91.6 | -9% | 206,400 |
| 2009/11/13 | 1,023.3 | 1,045 | 1,018.3 | 1,018.3 | -21.7 | -2.1% | 58,800 |
| 2009/11/12 | 1,093.3 | 1,093.3 | 1,015 | 1,040 | -55 | -5% | 190,200 |
| 2009/11/11 | 1,086.7 | 1,135 | 1,080 | 1,095 | ±0 | ±0% | 87,000 |
| 2009/11/10 | 1,130 | 1,148.3 | 1,095 | 1,095 | -31.7 | -2.8% | 91,800 |
| 2009/11/09 | 1,146.7 | 1,171.7 | 1,120 | 1,126.7 | -35 | -3% | 71,400 |
| 2009/11/06 | 1,183.3 | 1,185 | 1,151.7 | 1,161.7 | -6.6 | -0.6% | 59,400 |
| 2009/11/05 | 1,200 | 1,200 | 1,165 | 1,168.3 | -35 | -2.9% | 60,000 |
| 2009/11/04 | 1,166.7 | 1,216.7 | 1,160 | 1,203.3 | +36.6 | +3.1% | 136,200 |
| 2009/11/02 | 1,138.3 | 1,166.7 | 1,138.3 | 1,166.7 | -20 | -1.7% | 76,200 |
| 2009/10/30 | 1,206.7 | 1,213.3 | 1,166.7 | 1,186.7 | +6.7 | +0.6% | 120,000 |
| 2009/10/29 | 1,173.3 | 1,201.7 | 1,151.7 | 1,180 | -30 | -2.5% | 173,400 |
| 2009/10/28 | 1,215 | 1,216.7 | 1,170 | 1,210 | -11.7 | -1% | 259,200 |
| 2009/10/27 | 1,240 | 1,271.7 | 1,200 | 1,221.7 | -8.3 | -0.7% | 418,800 |
| 2009/10/26 | 1,156.7 | 1,245 | 1,155 | 1,230 | +90 | +7.9% | 659,400 |
| 2009/10/23 | 1,095 | 1,153.3 | 1,081.7 | 1,140 | +60 | +5.6% | 487,200 |
| 2009/10/22 | 1,076.7 | 1,085 | 1,065 | 1,080 | -1.7 | -0.2% | 65,400 |
| 2009/10/21 | 1,073.3 | 1,081.7 | 1,065 | 1,081.7 | +1.7 | +0.2% | 59,400 |
| 2009/10/20 | 1,105 | 1,105 | 1,065 | 1,080 | -16.7 | -1.5% | 71,400 |
| 2009/10/19 | 1,085 | 1,108.3 | 1,076.7 | 1,096.7 | +36.7 | +3.5% | 162,600 |
| 2009/10/16 | 1,048.3 | 1,065 | 1,046.7 | 1,060 | +10 | +1% | 36,600 |
| 2009/10/15 | 1,055 | 1,063.3 | 1,045 | 1,050 | -5 | -0.5% | 49,800 |
| 2009/10/14 | 1,080 | 1,080 | 1,050 | 1,055 | -26.7 | -2.5% | 66,600 |
| 2009/10/13 | 1,088.3 | 1,101.7 | 1,075 | 1,081.7 | -6.6 | -0.6% | 67,200 |
| 2009/10/09 | 1,063.3 | 1,088.3 | 1,063.3 | 1,088.3 | +21.6 | +2% | 75,600 |
| 2009/10/08 | 1,060 | 1,073.3 | 1,058.3 | 1,066.7 | -10 | -0.9% | 30,000 |
| 2009/10/07 | 1,055 | 1,083.3 | 1,038.3 | 1,076.7 | +30 | +2.9% | 117,000 |
| 2009/10/06 | 1,116.7 | 1,138.3 | 1,041.7 | 1,046.7 | -48.3 | -4.4% | 258,600 |
| 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 |
3851～
3900
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
