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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/05/12 | 1,209 | 1,273 | 1,195 | 1,238 | +9 | +0.7% | 150,600 |
| 2023/05/11 | 1,179 | 1,240 | 1,176 | 1,229 | +45 | +3.8% | 123,000 |
| 2023/05/10 | 1,222 | 1,253 | 1,178 | 1,184 | -24 | -2% | 148,600 |
| 2023/05/09 | 1,234 | 1,275 | 1,187 | 1,208 | -8 | -0.7% | 189,400 |
| 2023/05/08 | 1,222 | 1,237 | 1,181 | 1,216 | -49 | -3.9% | 256,200 |
| 2023/05/02 | 1,279 | 1,284 | 1,240 | 1,265 | -34 | -2.6% | 284,100 |
| 2023/05/01 | 1,230 | 1,299 | 1,223 | 1,299 | +66 | +5.4% | 287,300 |
| 2023/04/28 | 1,189 | 1,234 | 1,161 | 1,233 | +46 | +3.9% | 260,700 |
| 2023/04/27 | 1,129 | 1,215 | 1,091 | 1,187 | +28 | +2.4% | 446,900 |
| 2023/04/26 | 1,177 | 1,225 | 1,135 | 1,159 | -13 | -1.1% | 400,000 |
| 2023/04/25 | 1,210 | 1,214 | 1,143 | 1,172 | -18 | -1.5% | 487,200 |
| 2023/04/24 | 1,082 | 1,210 | 1,076 | 1,190 | +126 | +11.8% | 948,100 |
| 2023/04/21 | 1,138 | 1,139 | 1,048 | 1,064 | -71 | -6.3% | 466,400 |
| 2023/04/20 | 1,030 | 1,140 | 1,028 | 1,135 | +108 | +10.5% | 758,300 |
| 2023/04/19 | 1,014 | 1,042 | 971 | 1,027 | +38 | +3.8% | 400,100 |
451～
500
件表示中 / 4445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 | 127,300円 | +7.7% | +10.6% | 0.00% | 9.89倍 | 3.83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 |
| ＮＥＷ ＡＲＴ | 138,500円 | +28.0% | +64.7% | 0.66% | 8.60倍 | 2.71倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| チムニー | 122,300円 | +2.2% | -10.1% | 0.82% | 28.09倍 | 4.47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 | 2.54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 |
| あさくま | 414,000円 | +19.9% | +172.3% | 0.00% | 76.65倍 | 7.70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
