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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,362 | 1,362 | 1,331 | 1,343 | -8 | -0.6% | 120,000 |
| 2023/11/08 | 1,382 | 1,384 | 1,333 | 1,351 | -27 | -2% | 188,400 |
| 2023/11/07 | 1,396 | 1,427 | 1,374 | 1,378 | -24 | -1.7% | 230,300 |
| 2023/11/06 | 1,360 | 1,411 | 1,358 | 1,402 | +59 | +4.4% | 222,000 |
| 2023/11/02 | 1,379 | 1,399 | 1,332 | 1,343 | -23 | -1.7% | 203,700 |
| 2023/11/01 | 1,357 | 1,380 | 1,338 | 1,366 | +9 | +0.7% | 182,600 |
| 2023/10/31 | 1,295 | 1,357 | 1,276 | 1,357 | +52 | +4% | 221,200 |
| 2023/10/30 | 1,348 | 1,348 | 1,295 | 1,305 | -50 | -3.7% | 335,200 |
| 2023/10/27 | 1,348 | 1,376 | 1,325 | 1,355 | +8 | +0.6% | 272,600 |
| 2023/10/26 | 1,290 | 1,370 | 1,275 | 1,347 | +38 | +2.9% | 450,800 |
| 2023/10/25 | 1,266 | 1,321 | 1,255 | 1,309 | +45 | +3.6% | 348,000 |
| 2023/10/24 | 1,288 | 1,293 | 1,210 | 1,264 | -11 | -0.9% | 507,300 |
| 2023/10/23 | 1,295 | 1,335 | 1,263 | 1,275 | -9 | -0.7% | 393,500 |
| 2023/10/20 | 1,296 | 1,304 | 1,241 | 1,284 | -18 | -1.4% | 589,300 |
| 2023/10/19 | 1,295 | 1,354 | 1,266 | 1,302 | +6 | +0.5% | 987,100 |
| 2023/10/18 | 1,343 | 1,345 | 1,268 | 1,296 | -77 | -5.6% | 1,130,700 |
| 2023/10/17 | 1,479 | 1,492 | 1,311 | 1,373 | -46 | -3.2% | 1,206,600 |
| 2023/10/16 | 1,419 | 1,500 | 1,419 | 1,419 | -400 | -22% | 828,600 |
| 2023/10/13 | 1,889 | 1,889 | 1,796 | 1,819 | -42 | -2.3% | 345,600 |
| 2023/10/12 | 1,901 | 1,901 | 1,812 | 1,861 | -50 | -2.6% | 299,000 |
| 2023/10/11 | 1,910 | 1,938 | 1,885 | 1,911 | -3 | -0.2% | 135,400 |
| 2023/10/10 | 1,939 | 1,955 | 1,881 | 1,914 | -5 | -0.3% | 195,400 |
| 2023/10/06 | 1,887 | 1,933 | 1,884 | 1,919 | +46 | +2.5% | 172,300 |
| 2023/10/05 | 1,799 | 1,882 | 1,798 | 1,873 | +99 | +5.6% | 193,400 |
| 2023/10/04 | 1,779 | 1,813 | 1,753 | 1,774 | -68 | -3.7% | 263,700 |
| 2023/10/03 | 1,823 | 1,877 | 1,776 | 1,842 | -13 | -0.7% | 249,900 |
| 2023/10/02 | 1,953 | 1,961 | 1,846 | 1,855 | -98 | -5% | 249,200 |
| 2023/09/29 | 1,999 | 2,051 | 1,932 | 1,953 | -22 | -1.1% | 321,100 |
| 2023/09/28 | 1,955 | 2,017 | 1,950 | 1,975 | +20 | +1% | 328,900 |
| 2023/09/27 | 1,894 | 1,960 | 1,880 | 1,955 | +56 | +2.9% | 269,700 |
| 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 |
351～
400
件表示中 / 4434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 | 121,500円 | +7.7% | +10.6% | 0.00% | 9.45倍 | 3.66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 |
| チムニー | 121,600円 | +2.2% | -10.1% | 0.82% | 27.93倍 | 4.44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 |
| グルメ杵屋 | 99,600円 | +13.9% | +214.6% | 0.60% | 51.66倍 | 2.55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 |
| 銚子丸 | 151,000円 | +39.5% | - | 0.79% | 20.70倍 | 2.41倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| あさくま | 397,000円 | +19.9% | +172.3% | 0.00% | 73.50倍 | 7.38倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
