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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,385 | 1,385 | 1,352 | 1,358 | -2 | -0.1% | 55,600 |
| 2024/11/01 | 1,364 | 1,376 | 1,330 | 1,360 | -19 | -1.4% | 118,800 |
| 2024/10/31 | 1,412 | 1,412 | 1,365 | 1,379 | -39 | -2.8% | 92,100 |
| 2024/10/30 | 1,390 | 1,432 | 1,380 | 1,418 | +39 | +2.8% | 304,300 |
| 2024/10/29 | 1,349 | 1,385 | 1,344 | 1,379 | +34 | +2.5% | 130,100 |
| 2024/10/28 | 1,337 | 1,363 | 1,327 | 1,345 | -6 | -0.4% | 116,600 |
| 2024/10/25 | 1,403 | 1,403 | 1,351 | 1,351 | -52 | -3.7% | 99,200 |
| 2024/10/24 | 1,367 | 1,411 | 1,367 | 1,403 | +21 | +1.5% | 63,600 |
| 2024/10/23 | 1,378 | 1,392 | 1,371 | 1,382 | -5 | -0.4% | 86,800 |
| 2024/10/22 | 1,403 | 1,414 | 1,377 | 1,387 | -46 | -3.2% | 92,800 |
| 2024/10/21 | 1,430 | 1,494 | 1,418 | 1,433 | +15 | +1.1% | 150,200 |
| 2024/10/18 | 1,415 | 1,435 | 1,398 | 1,418 | -27 | -1.9% | 88,400 |
| 2024/10/17 | 1,405 | 1,450 | 1,394 | 1,445 | +42 | +3% | 184,400 |
| 2024/10/16 | 1,360 | 1,459 | 1,352 | 1,403 | +119 | +9.3% | 584,300 |
| 2024/10/15 | 1,289 | 1,308 | 1,265 | 1,284 | +3 | +0.2% | 149,900 |
| 2024/10/11 | 1,279 | 1,291 | 1,272 | 1,281 | +2 | +0.2% | 50,200 |
| 2024/10/10 | 1,302 | 1,302 | 1,265 | 1,279 | -26 | -2% | 92,000 |
| 2024/10/09 | 1,295 | 1,305 | 1,283 | 1,305 | +12 | +0.9% | 80,100 |
| 2024/10/08 | 1,330 | 1,330 | 1,288 | 1,293 | -53 | -3.9% | 104,400 |
| 2024/10/07 | 1,352 | 1,360 | 1,331 | 1,346 | +19 | +1.4% | 72,100 |
| 2024/10/04 | 1,312 | 1,330 | 1,310 | 1,327 | +19 | +1.5% | 27,100 |
| 2024/10/03 | 1,329 | 1,338 | 1,301 | 1,308 | -2 | -0.2% | 56,300 |
| 2024/10/02 | 1,345 | 1,350 | 1,308 | 1,310 | -47 | -3.5% | 68,400 |
| 2024/10/01 | 1,370 | 1,377 | 1,356 | 1,357 | -7 | -0.5% | 34,000 |
| 2024/09/30 | 1,337 | 1,376 | 1,334 | 1,364 | -31 | -2.2% | 67,700 |
| 2024/09/27 | 1,360 | 1,403 | 1,350 | 1,395 | +34 | +2.5% | 137,000 |
| 2024/09/26 | 1,353 | 1,361 | 1,338 | 1,361 | -2 | -0.1% | 54,800 |
| 2024/09/25 | 1,355 | 1,371 | 1,334 | 1,363 | +8 | +0.6% | 56,200 |
| 2024/09/24 | 1,345 | 1,370 | 1,336 | 1,355 | +13 | +1% | 75,300 |
| 2024/09/20 | 1,328 | 1,356 | 1,326 | 1,342 | +18 | +1.4% | 74,700 |
| 2024/09/19 | 1,299 | 1,333 | 1,299 | 1,324 | +32 | +2.5% | 79,800 |
| 2024/09/18 | 1,286 | 1,293 | 1,281 | 1,292 | +8 | +0.6% | 27,500 |
| 2024/09/17 | 1,262 | 1,293 | 1,262 | 1,284 | +24 | +1.9% | 45,400 |
| 2024/09/13 | 1,252 | 1,281 | 1,251 | 1,260 | +4 | +0.3% | 53,400 |
| 2024/09/12 | 1,256 | 1,272 | 1,242 | 1,256 | +21 | +1.7% | 42,700 |
| 2024/09/11 | 1,284 | 1,284 | 1,227 | 1,235 | -50 | -3.9% | 76,100 |
| 2024/09/10 | 1,270 | 1,295 | 1,265 | 1,285 | +13 | +1% | 42,200 |
| 2024/09/09 | 1,253 | 1,279 | 1,236 | 1,272 | -15 | -1.2% | 79,000 |
| 2024/09/06 | 1,300 | 1,300 | 1,272 | 1,287 | -17 | -1.3% | 45,100 |
| 2024/09/05 | 1,266 | 1,325 | 1,266 | 1,304 | +38 | +3% | 56,800 |
| 2024/09/04 | 1,284 | 1,290 | 1,258 | 1,266 | -48 | -3.7% | 119,200 |
| 2024/09/03 | 1,323 | 1,328 | 1,314 | 1,314 | -8 | -0.6% | 21,400 |
| 2024/09/02 | 1,326 | 1,328 | 1,310 | 1,322 | -4 | -0.3% | 43,400 |
| 2024/08/30 | 1,308 | 1,326 | 1,296 | 1,326 | +19 | +1.5% | 82,700 |
| 2024/08/29 | 1,320 | 1,321 | 1,293 | 1,307 | -53 | -3.9% | 158,900 |
| 2024/08/28 | 1,383 | 1,383 | 1,353 | 1,360 | -18 | -1.3% | 138,200 |
| 2024/08/27 | 1,376 | 1,398 | 1,371 | 1,378 | +1 | +0.1% | 108,700 |
| 2024/08/26 | 1,360 | 1,382 | 1,360 | 1,377 | +21 | +1.5% | 102,500 |
| 2024/08/23 | 1,343 | 1,359 | 1,322 | 1,356 | +13 | +1% | 59,100 |
| 2024/08/22 | 1,312 | 1,347 | 1,302 | 1,343 | +33 | +2.5% | 92,400 |
101～
150
件表示中 / 4425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 | 124,200円 | +4.6% | +17.9% | 0.00% | 9.22倍 | 2.22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 | 65,200円 | -4.3% | - | 5.83% | - | 1.30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 |
| ハードオフ | 171,000円 | +10.7% | +15.4% | 4.44% | 10.75倍 | 1.40倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| チムニー | 118,000円 | +2.2% | -10.1% | 0.85% | 27.10倍 | 4.31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 |
| ＮＥＷ ＡＲＴ | 130,600円 | +28.0% | +64.7% | 0.70% | 8.10倍 | 2.56倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
