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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,268 | 1,300 | 1,239 | 1,294 | +34 | +2.7% | 104,800 |
| 2023/07/12 | 1,281 | 1,286 | 1,258 | 1,260 | -32 | -2.5% | 107,200 |
| 2023/07/11 | 1,317 | 1,329 | 1,291 | 1,292 | -27 | -2% | 82,200 |
| 2023/07/10 | 1,309 | 1,328 | 1,299 | 1,319 | -15 | -1.1% | 77,100 |
| 2023/07/07 | 1,332 | 1,357 | 1,310 | 1,334 | -28 | -2.1% | 62,800 |
| 2023/07/06 | 1,357 | 1,372 | 1,325 | 1,362 | +2 | +0.1% | 73,000 |
| 2023/07/05 | 1,399 | 1,399 | 1,343 | 1,360 | -46 | -3.3% | 128,300 |
| 2023/07/04 | 1,413 | 1,415 | 1,390 | 1,406 | -7 | -0.5% | 53,900 |
| 2023/07/03 | 1,386 | 1,420 | 1,374 | 1,413 | +28 | +2% | 87,000 |
| 2023/06/30 | 1,361 | 1,433 | 1,352 | 1,385 | +10 | +0.7% | 116,200 |
| 2023/06/29 | 1,385 | 1,408 | 1,367 | 1,375 | -10 | -0.7% | 72,100 |
| 2023/06/28 | 1,365 | 1,390 | 1,362 | 1,385 | +33 | +2.4% | 52,400 |
| 2023/06/27 | 1,369 | 1,370 | 1,322 | 1,352 | -35 | -2.5% | 97,800 |
| 2023/06/26 | 1,411 | 1,418 | 1,369 | 1,387 | -28 | -2% | 70,400 |
| 2023/06/23 | 1,398 | 1,415 | 1,357 | 1,415 | +31 | +2.2% | 88,800 |
| 2023/06/22 | 1,397 | 1,409 | 1,374 | 1,384 | -13 | -0.9% | 81,000 |
| 2023/06/21 | 1,375 | 1,433 | 1,375 | 1,397 | +16 | +1.2% | 106,600 |
| 2023/06/20 | 1,376 | 1,386 | 1,351 | 1,381 | +5 | +0.4% | 85,900 |
| 2023/06/19 | 1,305 | 1,376 | 1,290 | 1,376 | +75 | +5.8% | 116,300 |
| 2023/06/16 | 1,299 | 1,331 | 1,295 | 1,301 | -17 | -1.3% | 80,100 |
| 2023/06/15 | 1,320 | 1,329 | 1,291 | 1,318 | +26 | +2% | 124,600 |
| 2023/06/14 | 1,325 | 1,333 | 1,283 | 1,292 | -32 | -2.4% | 121,300 |
| 2023/06/13 | 1,334 | 1,340 | 1,305 | 1,324 | ±0 | ±0% | 90,600 |
| 2023/06/12 | 1,348 | 1,373 | 1,314 | 1,324 | -24 | -1.8% | 136,200 |
| 2023/06/09 | 1,316 | 1,349 | 1,302 | 1,348 | +62 | +4.8% | 210,300 |
| 2023/06/08 | 1,296 | 1,320 | 1,270 | 1,286 | -15 | -1.2% | 120,000 |
| 2023/06/07 | 1,300 | 1,342 | 1,289 | 1,301 | +26 | +2% | 175,800 |
| 2023/06/06 | 1,280 | 1,330 | 1,267 | 1,275 | -25 | -1.9% | 126,200 |
| 2023/06/05 | 1,263 | 1,316 | 1,251 | 1,300 | +52 | +4.2% | 214,800 |
| 2023/06/02 | 1,198 | 1,291 | 1,198 | 1,248 | +50 | +4.2% | 192,700 |
| 2023/06/01 | 1,169 | 1,213 | 1,160 | 1,198 | +29 | +2.5% | 78,000 |
| 2023/05/31 | 1,149 | 1,181 | 1,144 | 1,169 | +16 | +1.4% | 106,300 |
| 2023/05/30 | 1,168 | 1,172 | 1,143 | 1,153 | -27 | -2.3% | 68,900 |
| 2023/05/29 | 1,205 | 1,222 | 1,176 | 1,180 | -10 | -0.8% | 97,600 |
| 2023/05/26 | 1,166 | 1,213 | 1,162 | 1,190 | +9 | +0.8% | 106,500 |
| 2023/05/25 | 1,138 | 1,199 | 1,132 | 1,181 | +39 | +3.4% | 122,600 |
| 2023/05/24 | 1,158 | 1,180 | 1,130 | 1,142 | -46 | -3.9% | 149,300 |
| 2023/05/23 | 1,236 | 1,236 | 1,154 | 1,188 | -68 | -5.4% | 259,100 |
| 2023/05/22 | 1,285 | 1,296 | 1,251 | 1,256 | -23 | -1.8% | 103,100 |
| 2023/05/19 | 1,315 | 1,315 | 1,267 | 1,279 | -32 | -2.4% | 162,100 |
| 2023/05/18 | 1,280 | 1,353 | 1,277 | 1,311 | +44 | +3.5% | 278,400 |
| 2023/05/17 | 1,250 | 1,290 | 1,243 | 1,267 | +17 | +1.4% | 175,700 |
| 2023/05/16 | 1,215 | 1,264 | 1,193 | 1,250 | +43 | +3.6% | 262,800 |
| 2023/05/15 | 1,220 | 1,225 | 1,179 | 1,207 | -31 | -2.5% | 155,100 |
201～
250
件表示中 / 4210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 | 126,900円 | +3.8% | +7.6% | 0.00% | 10.08倍 | 5.92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 | 262,100円 | +1.7% | +1.1% | 2.67% | 13.31倍 | 0.72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 |
| サックスバーＨ | 79,600円 | +3.0% | +7.3% | 3.77% | 9.42倍 | 0.83倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| うかい | 390,500円 | -0.8% | -37.8% | 0.38% | 55.70倍 | 4.66倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| 幸楽苑ＨＤ | 125,500円 | -3.0% | - | 0.00% | 78.93倍 | 11.62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 |
市場注目の銘柄
チャート関連のコラム
