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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,470 | 1,543.3 | 1,468.3 | 1,491.7 | +28.4 | +1.9% | 85,800 |
| 2015/01/29 | 1,416.7 | 1,463.3 | 1,416.7 | 1,463.3 | +18.3 | +1.3% | 61,500 |
| 2015/01/28 | 1,393.3 | 1,448.3 | 1,393.3 | 1,445 | +51.7 | +3.7% | 71,700 |
| 2015/01/27 | 1,450 | 1,463.3 | 1,383.3 | 1,393.3 | -48.4 | -3.4% | 125,100 |
| 2015/01/26 | 1,425 | 1,461.7 | 1,425 | 1,441.7 | +8.4 | +0.6% | 91,500 |
| 2015/01/23 | 1,523.3 | 1,543.3 | 1,425 | 1,433.3 | -80 | -5.3% | 136,800 |
| 2015/01/22 | 1,551.7 | 1,658.3 | 1,486.7 | 1,513.3 | -36.7 | -2.4% | 194,400 |
| 2015/01/21 | 1,506.7 | 1,565 | 1,476.7 | 1,550 | -36.7 | -2.3% | 199,200 |
| 2015/01/20 | 1,570 | 1,706.7 | 1,570 | 1,586.7 | ±0 | ±0% | 253,500 |
| 2015/01/19 | 1,500 | 1,623.3 | 1,500 | 1,586.7 | +121.7 | +8.3% | 179,700 |
| 2015/01/16 | 1,393.3 | 1,466.7 | 1,375 | 1,465 | +48.3 | +3.4% | 124,800 |
| 2015/01/15 | 1,380 | 1,416.7 | 1,340 | 1,416.7 | +175 | +14.1% | 292,200 |
| 2015/01/14 | 1,243.3 | 1,243.3 | 1,235 | 1,241.7 | +11.7 | +1% | 51,300 |
| 2015/01/13 | 1,226.7 | 1,238.3 | 1,220 | 1,230 | -3.3 | -0.3% | 34,500 |
| 2015/01/09 | 1,235 | 1,236.7 | 1,206.7 | 1,233.3 | +5 | +0.4% | 46,200 |
| 2015/01/08 | 1,248.3 | 1,248.3 | 1,205 | 1,228.3 | +26.6 | +2.2% | 46,800 |
| 2015/01/07 | 1,136.7 | 1,263.3 | 1,136.7 | 1,201.7 | +58.4 | +5.1% | 106,200 |
| 2015/01/06 | 1,170 | 1,193.3 | 1,141.7 | 1,143.3 | -50 | -4.2% | 66,300 |
| 2015/01/05 | 1,166.7 | 1,245 | 1,156.7 | 1,193.3 | +40 | +3.5% | 75,900 |
| 2014/12/30 | 1,113.3 | 1,155 | 1,113.3 | 1,153.3 | +41.6 | +3.7% | 56,400 |
| 2014/12/29 | 1,091.7 | 1,113.3 | 1,083.3 | 1,111.7 | +51.7 | +4.9% | 104,100 |
| 2014/12/26 | 1,086.7 | 1,086.7 | 1,020 | 1,060 | -16.7 | -1.6% | 50,700 |
| 2014/12/25 | 1,085 | 1,086.7 | 1,065 | 1,076.7 | -21.6 | -2% | 55,800 |
| 2014/12/24 | 1,070 | 1,098.3 | 1,060 | 1,098.3 | +45 | +4.3% | 107,100 |
| 2014/12/22 | 1,030 | 1,100 | 1,030 | 1,053.3 | +35 | +3.4% | 66,900 |
| 2014/12/19 | 1,016.7 | 1,020 | 999 | 1,018.3 | +18.6 | +1.9% | 40,800 |
| 2014/12/18 | 1,000 | 1,003.3 | 993.3 | 999.7 | +12.4 | +1.3% | 32,100 |
| 2014/12/17 | 975.7 | 992 | 975.7 | 987.3 | +2.6 | +0.3% | 30,300 |
| 2014/12/16 | 1,001.7 | 1,006.7 | 984.7 | 984.7 | -27 | -2.7% | 40,800 |
| 2014/12/15 | 988 | 1,011.7 | 980 | 1,011.7 | +23.4 | +2.4% | 46,800 |
| 2014/12/12 | 991.7 | 994.7 | 984.3 | 988.3 | +6.6 | +0.7% | 23,100 |
| 2014/12/11 | 975 | 986.7 | 970 | 981.7 | -10 | -1% | 41,400 |
| 2014/12/10 | 982.7 | 991.7 | 975 | 991.7 | +8.4 | +0.9% | 34,800 |
| 2014/12/09 | 1,000 | 1,005 | 968.7 | 983.3 | -23.4 | -2.3% | 57,000 |
| 2014/12/08 | 1,011.7 | 1,011.7 | 1,000 | 1,006.7 | +1.7 | +0.2% | 14,700 |
| 2014/12/05 | 1,001.7 | 1,006.7 | 999.7 | 1,005 | ±0 | ±0% | 28,200 |
| 2014/12/04 | 1,015 | 1,016.7 | 1,003.3 | 1,005 | -10 | -1% | 23,100 |
| 2014/12/03 | 1,001.7 | 1,028.3 | 1,001.7 | 1,015 | +15 | +1.5% | 32,400 |
| 2014/12/02 | 1,045 | 1,048.3 | 992.3 | 1,000 | -48.3 | -4.6% | 72,600 |
| 2014/12/01 | 1,056.7 | 1,076.7 | 1,041.7 | 1,048.3 | +15 | +1.5% | 62,400 |
| 2014/11/28 | 1,043.3 | 1,043.3 | 1,011.7 | 1,033.3 | +6.6 | +0.6% | 42,900 |
| 2014/11/27 | 999.7 | 1,043.3 | 990.3 | 1,026.7 | +36.4 | +3.7% | 61,800 |
| 2014/11/26 | 993 | 998.3 | 984 | 990.3 | +10.6 | +1.1% | 36,300 |
| 2014/11/25 | 1,000 | 1,000 | 967.3 | 979.7 | +32 | +3.4% | 78,900 |
| 2014/11/21 | 939.7 | 955.3 | 926 | 947.7 | +7 | +0.7% | 24,000 |
| 2014/11/20 | 970 | 981.7 | 940.7 | 940.7 | -19.3 | -2% | 56,400 |
| 2014/11/19 | 933.7 | 962.3 | 933.7 | 960 | +35 | +3.8% | 55,200 |
| 2014/11/18 | 897 | 925 | 897 | 925 | +29.3 | +3.3% | 20,700 |
| 2014/11/17 | 914 | 918.7 | 895.7 | 895.7 | -14.6 | -1.6% | 30,600 |
| 2014/11/14 | 924.3 | 937 | 908 | 910.3 | -23 | -2.5% | 75,900 |
2401～
2450
件表示中 / 4338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 | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76倍 | 2.35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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| エコス | 203,700円 | +1.5% | -6.4% | 2.95% | 6.35倍 | 0.92倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
