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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 900 | 926.7 | 895 | 915 | +18.3 | +2% | 53,400 |
| 2010/03/09 | 905 | 905 | 896.7 | 896.7 | -8.3 | -0.9% | 27,000 |
| 2010/03/08 | 903.3 | 906.7 | 898.3 | 905 | +1.7 | +0.2% | 13,200 |
| 2010/03/05 | 895 | 905 | 893.3 | 903.3 | +3.3 | +0.4% | 14,400 |
| 2010/03/04 | 891.7 | 900 | 890 | 900 | +1.7 | +0.2% | 13,800 |
| 2010/03/03 | 910 | 910 | 891.7 | 898.3 | -11.7 | -1.3% | 28,800 |
| 2010/03/02 | 923.3 | 925 | 901.7 | 910 | -13.3 | -1.4% | 31,200 |
| 2010/03/01 | 911.7 | 931.7 | 911.7 | 923.3 | +15 | +1.7% | 34,800 |
| 2010/02/26 | 895 | 908.3 | 881.7 | 908.3 | +13.3 | +1.5% | 25,800 |
| 2010/02/25 | 916.7 | 916.7 | 881.7 | 895 | -23.3 | -2.5% | 58,200 |
| 2010/02/24 | 918.3 | 930 | 913.3 | 918.3 | -13.4 | -1.4% | 43,800 |
| 2010/02/23 | 930 | 940 | 926.7 | 931.7 | -8.3 | -0.9% | 69,600 |
| 2010/02/22 | 950 | 951.7 | 935 | 940 | -5 | -0.5% | 56,400 |
| 2010/02/19 | 948.3 | 960 | 943.3 | 945 | -8.3 | -0.9% | 30,000 |
| 2010/02/18 | 956.7 | 956.7 | 941.7 | 953.3 | -5 | -0.5% | 24,000 |
| 2010/02/17 | 973.3 | 975 | 950 | 958.3 | -6.7 | -0.7% | 40,800 |
| 2010/02/16 | 936.7 | 970 | 933.3 | 965 | +26.7 | +2.8% | 66,600 |
| 2010/02/15 | 931.7 | 938.3 | 926.7 | 938.3 | +1.6 | +0.2% | 14,400 |
| 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 |
3601～
3650
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
