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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,355 | 1,357 | 1,341 | 1,348 | -19 | -1.4% | 42,200 |
| 2015/04/16 | 1,369 | 1,372 | 1,345 | 1,367 | -6 | -0.4% | 83,200 |
| 2015/04/15 | 1,358 | 1,388 | 1,356 | 1,373 | ±0 | ±0% | 61,400 |
| 2015/04/14 | 1,383 | 1,401 | 1,355 | 1,373 | -43 | -3% | 172,900 |
| 2015/04/13 | 1,430 | 1,445 | 1,395 | 1,416 | -114 | -7.5% | 220,100 |
| 2015/04/10 | 1,464 | 1,530 | 1,445 | 1,530 | +78 | +5.4% | 147,900 |
| 2015/04/09 | 1,490 | 1,491 | 1,440 | 1,452 | -27 | -1.8% | 68,700 |
| 2015/04/08 | 1,445 | 1,479 | 1,437 | 1,479 | +35 | +2.4% | 38,700 |
| 2015/04/07 | 1,442 | 1,455 | 1,435 | 1,444 | +16 | +1.1% | 32,600 |
| 2015/04/06 | 1,405 | 1,432 | 1,398 | 1,428 | +42 | +3% | 28,400 |
| 2015/04/03 | 1,400 | 1,405 | 1,381 | 1,386 | -12 | -0.9% | 20,900 |
| 2015/04/02 | 1,393 | 1,410 | 1,392 | 1,398 | +11 | +0.8% | 15,400 |
| 2015/04/01 | 1,400 | 1,412 | 1,383 | 1,387 | -15 | -1.1% | 15,500 |
| 2015/03/31 | 1,442 | 1,446 | 1,402 | 1,402 | -33 | -2.3% | 23,700 |
| 2015/03/30 | 1,374 | 1,435 | 1,373 | 1,435 | +64 | +4.7% | 29,300 |
| 2015/03/27 | 1,370 | 1,397 | 1,365 | 1,371 | +5 | +0.4% | 20,700 |
| 2015/03/26 | 1,366 | 1,389 | 1,364 | 1,366 | +4 | +0.3% | 35,100 |
| 2015/03/25 | 1,390 | 1,396 | 1,360 | 1,362 | -43 | -3.1% | 38,000 |
| 2015/03/24 | 1,460 | 1,460 | 1,384 | 1,405 | -65 | -4.4% | 51,300 |
| 2015/03/23 | 1,469 | 1,494 | 1,451 | 1,470 | +20 | +1.4% | 86,200 |
| 2015/03/20 | 1,361 | 1,450 | 1,361 | 1,450 | +100 | +7.4% | 112,400 |
| 2015/03/19 | 1,325 | 1,350 | 1,325 | 1,350 | +31 | +2.4% | 52,800 |
| 2015/03/18 | 1,326 | 1,326 | 1,310 | 1,319 | ±0 | ±0% | 18,900 |
| 2015/03/17 | 1,308 | 1,321 | 1,301 | 1,319 | +19 | +1.5% | 23,600 |
| 2015/03/16 | 1,299 | 1,307 | 1,293 | 1,300 | -1 | -0.1% | 30,300 |
| 2015/03/13 | 1,320 | 1,320 | 1,300 | 1,301 | -8 | -0.6% | 17,000 |
| 2015/03/12 | 1,333 | 1,333 | 1,300 | 1,309 | -13 | -1% | 22,400 |
| 2015/03/11 | 1,300 | 1,335 | 1,300 | 1,322 | +15 | +1.1% | 33,700 |
| 2015/03/10 | 1,340 | 1,340 | 1,302 | 1,307 | -20 | -1.5% | 32,500 |
| 2015/03/09 | 1,343 | 1,343 | 1,312 | 1,327 | +8 | +0.6% | 33,300 |
| 2015/03/06 | 1,349 | 1,350 | 1,319 | 1,319 | -26 | -1.9% | 31,000 |
| 2015/03/05 | 1,309 | 1,345 | 1,308 | 1,345 | +41 | +3.1% | 33,100 |
| 2015/03/04 | 1,312 | 1,315 | 1,287 | 1,304 | -15 | -1.1% | 30,400 |
| 2015/03/03 | 1,284 | 1,319 | 1,283 | 1,319 | +34 | +2.6% | 35,100 |
| 2015/03/02 | 1,314 | 1,314 | 1,276 | 1,285 | -29 | -2.2% | 64,900 |
| 2015/02/27 | 1,328 | 1,328 | 1,303 | 1,314 | -14 | -1.1% | 37,300 |
| 2015/02/26 | 1,391 | 1,392 | 1,295 | 1,328 | -82 | -5.8% | 141,200 |
| 2015/02/25 | 1,430 | 1,439 | 1,410 | 1,410 | -40 | -2.8% | 85,300 |
| 2015/02/24 | 1,438.3 | 1,450 | 1,433.3 | 1,450 | +16.7 | +1.2% | 82,200 |
| 2015/02/23 | 1,426.7 | 1,445 | 1,426.7 | 1,433.3 | +3.3 | +0.2% | 59,100 |
| 2015/02/20 | 1,441.7 | 1,450 | 1,411.7 | 1,430 | -15 | -1% | 62,400 |
| 2015/02/19 | 1,463.3 | 1,463.3 | 1,443.3 | 1,445 | -18.3 | -1.3% | 38,400 |
| 2015/02/18 | 1,455 | 1,465 | 1,453.3 | 1,463.3 | +11.6 | +0.8% | 31,200 |
| 2015/02/17 | 1,436.7 | 1,458.3 | 1,436.7 | 1,451.7 | +8.4 | +0.6% | 23,100 |
| 2015/02/16 | 1,445 | 1,466.7 | 1,436.7 | 1,443.3 | -3.4 | -0.2% | 26,400 |
| 2015/02/13 | 1,481.7 | 1,481.7 | 1,443.3 | 1,446.7 | -35 | -2.4% | 49,200 |
| 2015/02/12 | 1,450 | 1,483.3 | 1,441.7 | 1,481.7 | +46.7 | +3.3% | 65,400 |
| 2015/02/10 | 1,416.7 | 1,435 | 1,391.7 | 1,435 | +38.3 | +2.7% | 44,700 |
| 2015/02/09 | 1,366.7 | 1,425 | 1,366.7 | 1,396.7 | +31.7 | +2.3% | 43,200 |
| 2015/02/06 | 1,391.7 | 1,398.3 | 1,363.3 | 1,365 | -35 | -2.5% | 56,100 |
2501～
2550
件表示中 / 4492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 | 147,500円 | +7.7% | +10.6% | 0.00% | 11.47倍 | 4.44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 |
| バロック | 80,500円 | -1.0% | - | 4.72% | 21.64倍 | 1.85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 | 297,500円 | +4.0% | +8.0% | 2.35% | 15.46倍 | 0.78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 | 243,300円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75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 |
| ヨシックスＨＤ | 254,300円 | +5.6% | +3.9% | 1.10% | 14.28倍 | 2.27倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
