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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 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 |
| 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 |
401～
450
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
