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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,329 | 1,338 | 1,301 | 1,308 | -2 | -0.2% | 56,300 |
| 2024/10/02 | 1,345 | 1,350 | 1,308 | 1,310 | -47 | -3.5% | 68,400 |
| 2024/10/01 | 1,370 | 1,377 | 1,356 | 1,357 | -7 | -0.5% | 34,000 |
| 2024/09/30 | 1,337 | 1,376 | 1,334 | 1,364 | -31 | -2.2% | 67,700 |
| 2024/09/27 | 1,360 | 1,403 | 1,350 | 1,395 | +34 | +2.5% | 137,000 |
| 2024/09/26 | 1,353 | 1,361 | 1,338 | 1,361 | -2 | -0.1% | 54,800 |
| 2024/09/25 | 1,355 | 1,371 | 1,334 | 1,363 | +8 | +0.6% | 56,200 |
| 2024/09/24 | 1,345 | 1,370 | 1,336 | 1,355 | +13 | +1% | 75,300 |
| 2024/09/20 | 1,328 | 1,356 | 1,326 | 1,342 | +18 | +1.4% | 74,700 |
| 2024/09/19 | 1,299 | 1,333 | 1,299 | 1,324 | +32 | +2.5% | 79,800 |
| 2024/09/18 | 1,286 | 1,293 | 1,281 | 1,292 | +8 | +0.6% | 27,500 |
| 2024/09/17 | 1,262 | 1,293 | 1,262 | 1,284 | +24 | +1.9% | 45,400 |
| 2024/09/13 | 1,252 | 1,281 | 1,251 | 1,260 | +4 | +0.3% | 53,400 |
| 2024/09/12 | 1,256 | 1,272 | 1,242 | 1,256 | +21 | +1.7% | 42,700 |
| 2024/09/11 | 1,284 | 1,284 | 1,227 | 1,235 | -50 | -3.9% | 76,100 |
| 2024/09/10 | 1,270 | 1,295 | 1,265 | 1,285 | +13 | +1% | 42,200 |
| 2024/09/09 | 1,253 | 1,279 | 1,236 | 1,272 | -15 | -1.2% | 79,000 |
| 2024/09/06 | 1,300 | 1,300 | 1,272 | 1,287 | -17 | -1.3% | 45,100 |
| 2024/09/05 | 1,266 | 1,325 | 1,266 | 1,304 | +38 | +3% | 56,800 |
| 2024/09/04 | 1,284 | 1,290 | 1,258 | 1,266 | -48 | -3.7% | 119,200 |
| 2024/09/03 | 1,323 | 1,328 | 1,314 | 1,314 | -8 | -0.6% | 21,400 |
| 2024/09/02 | 1,326 | 1,328 | 1,310 | 1,322 | -4 | -0.3% | 43,400 |
| 2024/08/30 | 1,308 | 1,326 | 1,296 | 1,326 | +19 | +1.5% | 82,700 |
| 2024/08/29 | 1,320 | 1,321 | 1,293 | 1,307 | -53 | -3.9% | 158,900 |
| 2024/08/28 | 1,383 | 1,383 | 1,353 | 1,360 | -18 | -1.3% | 138,200 |
| 2024/08/27 | 1,376 | 1,398 | 1,371 | 1,378 | +1 | +0.1% | 108,700 |
| 2024/08/26 | 1,360 | 1,382 | 1,360 | 1,377 | +21 | +1.5% | 102,500 |
| 2024/08/23 | 1,343 | 1,359 | 1,322 | 1,356 | +13 | +1% | 59,100 |
| 2024/08/22 | 1,312 | 1,347 | 1,302 | 1,343 | +33 | +2.5% | 92,400 |
| 2024/08/21 | 1,310 | 1,319 | 1,296 | 1,310 | -3 | -0.2% | 93,900 |
| 2024/08/20 | 1,339 | 1,343 | 1,310 | 1,313 | -29 | -2.2% | 149,500 |
| 2024/08/19 | 1,355 | 1,374 | 1,334 | 1,342 | ±0 | ±0% | 153,700 |
| 2024/08/16 | 1,348 | 1,351 | 1,321 | 1,342 | +12 | +0.9% | 100,700 |
| 2024/08/15 | 1,308 | 1,350 | 1,304 | 1,330 | +18 | +1.4% | 85,200 |
| 2024/08/14 | 1,295 | 1,329 | 1,279 | 1,312 | +18 | +1.4% | 70,400 |
| 2024/08/13 | 1,259 | 1,301 | 1,255 | 1,294 | +65 | +5.3% | 81,900 |
| 2024/08/09 | 1,239 | 1,257 | 1,213 | 1,229 | -9 | -0.7% | 88,700 |
| 2024/08/08 | 1,239 | 1,253 | 1,209 | 1,238 | +27 | +2.2% | 108,200 |
| 2024/08/07 | 1,182 | 1,237 | 1,170 | 1,211 | +18 | +1.5% | 121,500 |
| 2024/08/06 | 1,180 | 1,218 | 1,150 | 1,193 | +179 | +17.7% | 342,000 |
| 2024/08/05 | 1,205 | 1,265 | 1,014 | 1,014 | -300 | -22.8% | 611,500 |
| 2024/08/02 | 1,346 | 1,366 | 1,303 | 1,314 | -70 | -5.1% | 237,500 |
| 2024/08/01 | 1,416 | 1,417 | 1,381 | 1,384 | -52 | -3.6% | 116,500 |
| 2024/07/31 | 1,415 | 1,436 | 1,402 | 1,436 | +20 | +1.4% | 57,800 |
| 2024/07/30 | 1,409 | 1,418 | 1,398 | 1,416 | -10 | -0.7% | 182,200 |
| 2024/07/29 | 1,397 | 1,426 | 1,381 | 1,426 | +49 | +3.6% | 113,000 |
| 2024/07/26 | 1,420 | 1,422 | 1,377 | 1,377 | -35 | -2.5% | 80,600 |
| 2024/07/25 | 1,380 | 1,425 | 1,368 | 1,412 | +28 | +2% | 181,600 |
| 2024/07/24 | 1,405 | 1,417 | 1,383 | 1,384 | -36 | -2.5% | 126,000 |
| 2024/07/23 | 1,354 | 1,431 | 1,351 | 1,420 | +70 | +5.2% | 207,100 |
251～
300
件表示中 / 4554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 | 169,000円 | +7.7% | +10.6% | 0.00% | 12.70倍 | 3.78倍 |
|
居酒屋など複数業態の飲食店運営。ホテル、不動産など事業幅広い。ＴＯＢ成立し上場廃止へ |
| アレンザＨＤ | 108,000円 | +1.1% | +7.5% | 3.52% | 14.74倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| エコス | 271,400円 | +2.1% | -4.5% | 2.58% | 7.62倍 | 1.14倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＭｒＭａｘＨＤ | 77,700円 | +7.6% | +16.3% | 3.47% | 8.93倍 | 0.70倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| 丸善ＣＨＩ | 32,600円 | +5.7% | +1.3% | 1.23% | 13.12倍 | 0.57倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
