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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/02/26 | 1,441 | 1,446 | 1,418 | 1,423 | -17 | -1.2% | 177,400 |
| 2024/02/22 | 1,500 | 1,500 | 1,437 | 1,440 | -59 | -3.9% | 392,200 |
| 2024/02/21 | 1,530 | 1,530 | 1,489 | 1,499 | -32 | -2.1% | 165,200 |
| 2024/02/20 | 1,556 | 1,575 | 1,529 | 1,531 | -7 | -0.5% | 206,100 |
| 2024/02/19 | 1,465 | 1,545 | 1,456 | 1,538 | +73 | +5% | 308,600 |
| 2024/02/16 | 1,477 | 1,490 | 1,464 | 1,465 | -6 | -0.4% | 147,200 |
| 2024/02/15 | 1,505 | 1,518 | 1,471 | 1,471 | -24 | -1.6% | 172,000 |
| 2024/02/14 | 1,515 | 1,515 | 1,492 | 1,495 | -45 | -2.9% | 174,100 |
| 2024/02/13 | 1,497 | 1,540 | 1,497 | 1,540 | +53 | +3.6% | 196,200 |
| 2024/02/09 | 1,487 | 1,524 | 1,475 | 1,487 | -5 | -0.3% | 168,600 |
| 2024/02/08 | 1,524 | 1,526 | 1,489 | 1,492 | -28 | -1.8% | 118,100 |
| 2024/02/07 | 1,503 | 1,528 | 1,497 | 1,520 | +7 | +0.5% | 111,800 |
| 2024/02/06 | 1,536 | 1,549 | 1,512 | 1,513 | -13 | -0.9% | 158,900 |
| 2024/02/05 | 1,550 | 1,550 | 1,503 | 1,526 | +16 | +1.1% | 187,700 |
| 2024/02/02 | 1,515 | 1,528 | 1,489 | 1,510 | -5 | -0.3% | 210,300 |
| 2024/02/01 | 1,555 | 1,569 | 1,515 | 1,515 | -58 | -3.7% | 214,000 |
| 2024/01/31 | 1,544 | 1,573 | 1,528 | 1,573 | +15 | +1% | 190,200 |
| 2024/01/30 | 1,523 | 1,558 | 1,506 | 1,558 | +32 | +2.1% | 243,100 |
| 2024/01/29 | 1,530 | 1,555 | 1,520 | 1,526 | +7 | +0.5% | 167,700 |
| 2024/01/26 | 1,515 | 1,530 | 1,488 | 1,519 | +8 | +0.5% | 221,900 |
| 2024/01/25 | 1,483 | 1,519 | 1,475 | 1,511 | +38 | +2.6% | 230,100 |
| 2024/01/24 | 1,455 | 1,496 | 1,451 | 1,473 | +14 | +1% | 234,000 |
| 2024/01/23 | 1,488 | 1,490 | 1,441 | 1,459 | -33 | -2.2% | 261,300 |
| 2024/01/22 | 1,520 | 1,520 | 1,478 | 1,492 | -30 | -2% | 292,600 |
| 2024/01/19 | 1,605 | 1,609 | 1,489 | 1,522 | -34 | -2.2% | 528,200 |
| 2024/01/18 | 1,632 | 1,644 | 1,545 | 1,556 | -4 | -0.3% | 962,400 |
| 2024/01/17 | 1,420 | 1,573 | 1,405 | 1,560 | +167 | +12% | 1,163,600 |
251～
300
件表示中 / 4427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 | 121,000円 | +4.6% | +17.9% | 0.00% | 8.98倍 | 2.16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 |
| シュッピン | 100,600円 | +15.9% | +14.4% | 3.98% | 8.30倍 | 2.31倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| チムニー | 118,900円 | +2.2% | -10.1% | 0.84% | 27.31倍 | 4.34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 |
| 大 庄 | 104,600円 | +1.9% | +14.4% | 1.34% | 20.44倍 | 2.11倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| グルメ杵屋 | 97,400円 | +13.9% | +214.6% | 0.62% | 50.52倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
