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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,860 | 1,915 | 1,837 | 1,899 | +36 | +1.9% | 211,000 |
| 2023/09/25 | 1,765 | 1,863 | 1,721 | 1,863 | +44 | +2.4% | 381,400 |
| 2023/09/22 | 1,890 | 1,890 | 1,740 | 1,819 | -111 | -5.8% | 750,500 |
| 2023/09/21 | 1,805 | 1,968 | 1,805 | 1,930 | +190 | +10.9% | 1,113,400 |
| 2023/09/20 | 1,799 | 1,824 | 1,725 | 1,740 | -30 | -1.7% | 254,300 |
| 2023/09/19 | 1,762 | 1,770 | 1,710 | 1,770 | +15 | +0.9% | 280,100 |
| 2023/09/15 | 1,707 | 1,757 | 1,637 | 1,755 | +88 | +5.3% | 341,900 |
| 2023/09/14 | 1,655 | 1,688 | 1,635 | 1,667 | +22 | +1.3% | 84,500 |
| 2023/09/13 | 1,660 | 1,678 | 1,639 | 1,645 | -21 | -1.3% | 69,300 |
| 2023/09/12 | 1,650 | 1,690 | 1,650 | 1,666 | +22 | +1.3% | 86,300 |
| 2023/09/11 | 1,647 | 1,683 | 1,620 | 1,644 | -6 | -0.4% | 87,700 |
| 2023/09/08 | 1,621 | 1,693 | 1,621 | 1,650 | +13 | +0.8% | 158,600 |
| 2023/09/07 | 1,611 | 1,638 | 1,607 | 1,637 | +16 | +1% | 81,900 |
| 2023/09/06 | 1,645 | 1,650 | 1,601 | 1,621 | -26 | -1.6% | 106,700 |
| 2023/09/05 | 1,632 | 1,652 | 1,615 | 1,647 | ±0 | ±0% | 118,000 |
| 2023/09/04 | 1,659 | 1,685 | 1,646 | 1,647 | -16 | -1% | 120,200 |
| 2023/09/01 | 1,685 | 1,692 | 1,645 | 1,663 | -34 | -2% | 191,400 |
| 2023/08/31 | 1,684 | 1,717 | 1,661 | 1,697 | +43 | +2.6% | 291,500 |
| 2023/08/30 | 1,579 | 1,654 | 1,575 | 1,654 | +144 | +9.5% | 473,900 |
| 2023/08/29 | 1,535 | 1,560 | 1,500 | 1,510 | -17 | -1.1% | 154,500 |
| 2023/08/28 | 1,595 | 1,614 | 1,514 | 1,527 | -64 | -4% | 162,300 |
| 2023/08/25 | 1,550 | 1,627 | 1,525 | 1,591 | +45 | +2.9% | 217,800 |
| 2023/08/24 | 1,553 | 1,557 | 1,516 | 1,546 | -10 | -0.6% | 96,600 |
| 2023/08/23 | 1,547 | 1,582 | 1,531 | 1,556 | +31 | +2% | 145,100 |
| 2023/08/22 | 1,536 | 1,556 | 1,486 | 1,525 | +4 | +0.3% | 94,300 |
| 2023/08/21 | 1,464 | 1,561 | 1,438 | 1,521 | +43 | +2.9% | 198,000 |
| 2023/08/18 | 1,446 | 1,495 | 1,438 | 1,478 | +62 | +4.4% | 260,800 |
| 2023/08/17 | 1,405 | 1,424 | 1,388 | 1,416 | -5 | -0.4% | 131,500 |
| 2023/08/16 | 1,463 | 1,480 | 1,421 | 1,421 | -62 | -4.2% | 104,800 |
| 2023/08/15 | 1,454 | 1,487 | 1,426 | 1,483 | +10 | +0.7% | 115,700 |
| 2023/08/14 | 1,522 | 1,527 | 1,455 | 1,473 | -40 | -2.6% | 126,800 |
| 2023/08/10 | 1,453 | 1,518 | 1,450 | 1,513 | +57 | +3.9% | 149,700 |
| 2023/08/09 | 1,461 | 1,491 | 1,446 | 1,456 | -27 | -1.8% | 112,900 |
| 2023/08/08 | 1,517 | 1,535 | 1,482 | 1,483 | -4 | -0.3% | 134,700 |
| 2023/08/07 | 1,455 | 1,487 | 1,423 | 1,487 | +41 | +2.8% | 121,900 |
| 2023/08/04 | 1,433 | 1,448 | 1,409 | 1,446 | -4 | -0.3% | 122,400 |
| 2023/08/03 | 1,483 | 1,494 | 1,440 | 1,450 | -50 | -3.3% | 270,900 |
| 2023/08/02 | 1,440 | 1,517 | 1,438 | 1,500 | +45 | +3.1% | 278,500 |
| 2023/08/01 | 1,395 | 1,459 | 1,379 | 1,455 | +71 | +5.1% | 266,200 |
| 2023/07/31 | 1,420 | 1,433 | 1,365 | 1,384 | -2 | -0.1% | 243,500 |
| 2023/07/28 | 1,407 | 1,425 | 1,345 | 1,386 | -60 | -4.1% | 562,400 |
| 2023/07/27 | 1,452 | 1,467 | 1,415 | 1,446 | -19 | -1.3% | 323,500 |
| 2023/07/26 | 1,548 | 1,554 | 1,451 | 1,465 | -93 | -6% | 364,600 |
| 2023/07/25 | 1,625 | 1,648 | 1,551 | 1,558 | -59 | -3.6% | 285,400 |
| 2023/07/24 | 1,644 | 1,689 | 1,601 | 1,617 | +9 | +0.6% | 434,400 |
| 2023/07/21 | 1,627 | 1,692 | 1,581 | 1,608 | -4 | -0.2% | 541,800 |
| 2023/07/20 | 1,629 | 1,716 | 1,501 | 1,612 | +20 | +1.3% | 1,230,900 |
| 2023/07/19 | 1,657 | 1,732 | 1,566 | 1,592 | +42 | +2.7% | 1,733,300 |
| 2023/07/18 | 1,550 | 1,550 | 1,550 | 1,550 | +300 | +24% | 91,700 |
| 2023/07/14 | 1,320 | 1,331 | 1,224 | 1,250 | -44 | -3.4% | 234,500 |
151～
200
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% | 13.44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% | - | 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
