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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,263 | 1,272 | 1,246 | 1,262 | -1 | -0.1% | 71,600 |
| 2024/05/09 | 1,265 | 1,275 | 1,239 | 1,263 | -2 | -0.2% | 133,400 |
| 2024/05/08 | 1,270 | 1,284 | 1,262 | 1,265 | -27 | -2.1% | 110,000 |
| 2024/05/07 | 1,255 | 1,313 | 1,246 | 1,292 | +40 | +3.2% | 228,200 |
| 2024/05/02 | 1,268 | 1,280 | 1,240 | 1,252 | -18 | -1.4% | 69,400 |
| 2024/05/01 | 1,275 | 1,282 | 1,252 | 1,270 | -5 | -0.4% | 61,300 |
| 2024/04/30 | 1,281 | 1,300 | 1,267 | 1,275 | +7 | +0.6% | 117,200 |
| 2024/04/26 | 1,241 | 1,274 | 1,230 | 1,268 | +9 | +0.7% | 319,800 |
| 2024/04/25 | 1,272 | 1,287 | 1,255 | 1,259 | -15 | -1.2% | 154,400 |
| 2024/04/24 | 1,225 | 1,286 | 1,209 | 1,274 | +54 | +4.4% | 295,900 |
| 2024/04/23 | 1,216 | 1,228 | 1,192 | 1,220 | +16 | +1.3% | 171,200 |
| 2024/04/22 | 1,194 | 1,214 | 1,172 | 1,204 | +67 | +5.9% | 340,600 |
| 2024/04/19 | 1,173 | 1,191 | 1,130 | 1,137 | -32 | -2.7% | 208,400 |
| 2024/04/18 | 1,122 | 1,186 | 1,112 | 1,169 | +39 | +3.5% | 227,100 |
| 2024/04/17 | 1,190 | 1,190 | 1,130 | 1,130 | -72 | -6% | 387,700 |
| 2024/04/16 | 1,200 | 1,250 | 1,184 | 1,202 | -13 | -1.1% | 327,000 |
| 2024/04/15 | 1,238 | 1,239 | 1,167 | 1,215 | -83 | -6.4% | 1,004,300 |
| 2024/04/12 | 1,273 | 1,300 | 1,241 | 1,298 | +35 | +2.8% | 403,900 |
| 2024/04/11 | 1,247 | 1,267 | 1,235 | 1,263 | +5 | +0.4% | 186,700 |
| 2024/04/10 | 1,261 | 1,279 | 1,257 | 1,258 | +10 | +0.8% | 124,600 |
| 2024/04/09 | 1,230 | 1,255 | 1,221 | 1,248 | +20 | +1.6% | 129,300 |
| 2024/04/08 | 1,261 | 1,261 | 1,218 | 1,228 | -33 | -2.6% | 252,100 |
| 2024/04/05 | 1,252 | 1,266 | 1,243 | 1,261 | +9 | +0.7% | 97,500 |
| 2024/04/04 | 1,255 | 1,272 | 1,235 | 1,252 | -2 | -0.2% | 129,500 |
| 2024/04/03 | 1,256 | 1,277 | 1,253 | 1,254 | ±0 | ±0% | 90,900 |
| 2024/04/02 | 1,286 | 1,288 | 1,249 | 1,254 | -29 | -2.3% | 115,100 |
| 2024/04/01 | 1,317 | 1,323 | 1,282 | 1,283 | -31 | -2.4% | 98,200 |
| 2024/03/29 | 1,279 | 1,321 | 1,269 | 1,314 | +64 | +5.1% | 226,500 |
| 2024/03/28 | 1,251 | 1,282 | 1,241 | 1,250 | -13 | -1% | 142,300 |
| 2024/03/27 | 1,266 | 1,274 | 1,258 | 1,263 | +5 | +0.4% | 107,400 |
| 2024/03/26 | 1,267 | 1,267 | 1,248 | 1,258 | -19 | -1.5% | 132,500 |
| 2024/03/25 | 1,287 | 1,308 | 1,277 | 1,277 | +8 | +0.6% | 178,300 |
| 2024/03/22 | 1,272 | 1,283 | 1,255 | 1,269 | +1 | +0.1% | 120,900 |
| 2024/03/21 | 1,261 | 1,278 | 1,261 | 1,268 | +14 | +1.1% | 98,900 |
| 2024/03/19 | 1,245 | 1,266 | 1,243 | 1,254 | +15 | +1.2% | 100,100 |
| 2024/03/18 | 1,225 | 1,247 | 1,216 | 1,239 | +7 | +0.6% | 116,200 |
| 2024/03/15 | 1,263 | 1,263 | 1,232 | 1,232 | -45 | -3.5% | 122,900 |
| 2024/03/14 | 1,254 | 1,285 | 1,250 | 1,277 | +22 | +1.8% | 120,100 |
| 2024/03/13 | 1,249 | 1,278 | 1,242 | 1,255 | +33 | +2.7% | 280,000 |
| 2024/03/12 | 1,203 | 1,228 | 1,191 | 1,222 | +32 | +2.7% | 164,800 |
| 2024/03/11 | 1,205 | 1,220 | 1,178 | 1,190 | -28 | -2.3% | 225,600 |
| 2024/03/08 | 1,228 | 1,238 | 1,208 | 1,218 | -10 | -0.8% | 148,300 |
| 2024/03/07 | 1,250 | 1,250 | 1,225 | 1,228 | -20 | -1.6% | 230,300 |
| 2024/03/06 | 1,257 | 1,265 | 1,237 | 1,248 | -14 | -1.1% | 194,900 |
| 2024/03/05 | 1,260 | 1,273 | 1,245 | 1,262 | -2 | -0.2% | 169,400 |
| 2024/03/04 | 1,298 | 1,299 | 1,264 | 1,264 | -50 | -3.8% | 272,100 |
| 2024/03/01 | 1,351 | 1,351 | 1,303 | 1,314 | -44 | -3.2% | 240,600 |
| 2024/02/29 | 1,394 | 1,402 | 1,356 | 1,358 | -46 | -3.3% | 176,500 |
| 2024/02/28 | 1,371 | 1,420 | 1,366 | 1,404 | +8 | +0.6% | 403,500 |
| 2024/02/27 | 1,424 | 1,449 | 1,392 | 1,396 | -27 | -1.9% | 342,300 |
1～
50
件表示中 / 4204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 | 126,200円 | +3.8% | +7.6% | 0.00% | 10.02倍 | 5.89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 | 264,600円 | +1.7% | +1.1% | 2.65% | 13.43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。岐阜県など中部圏へも商圏拡大意欲 |
| グルメ杵屋 | 106,700円 | +22.0% | - | 0.00% | 57.83倍 | 3.02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 |
| 幸楽苑ＨＤ | 131,800円 | +5.3% | - | 0.00% | 220.40倍 | 16.29倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| パリミキＨＤ | 39,900円 | +4.2% | +91.5% | 1.50% | 12.56倍 | 0.70倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
