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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 1,187 | 1,197 | 1,176 | 1,189 | -1 | -0.1% | 78,900 |
| 2024/06/19 | 1,205 | 1,210 | 1,185 | 1,190 | -8 | -0.7% | 65,100 |
| 2024/06/18 | 1,212 | 1,217 | 1,198 | 1,198 | -14 | -1.2% | 67,300 |
| 2024/06/17 | 1,234 | 1,235 | 1,200 | 1,212 | -40 | -3.2% | 128,600 |
| 2024/06/14 | 1,229 | 1,258 | 1,226 | 1,252 | +23 | +1.9% | 57,900 |
| 2024/06/13 | 1,247 | 1,247 | 1,229 | 1,229 | -18 | -1.4% | 63,700 |
| 2024/06/12 | 1,250 | 1,255 | 1,243 | 1,247 | -2 | -0.2% | 51,900 |
| 2024/06/11 | 1,261 | 1,267 | 1,248 | 1,249 | -14 | -1.1% | 61,700 |
| 2024/06/10 | 1,283 | 1,285 | 1,262 | 1,263 | -20 | -1.6% | 59,400 |
| 2024/06/07 | 1,262 | 1,283 | 1,253 | 1,283 | +21 | +1.7% | 45,400 |
| 2024/06/06 | 1,280 | 1,284 | 1,257 | 1,262 | -19 | -1.5% | 62,400 |
| 2024/06/05 | 1,289 | 1,304 | 1,277 | 1,281 | +6 | +0.5% | 103,500 |
| 2024/06/04 | 1,253 | 1,279 | 1,251 | 1,275 | +6 | +0.5% | 68,800 |
| 2024/06/03 | 1,277 | 1,277 | 1,252 | 1,269 | +3 | +0.2% | 98,100 |
| 2024/05/31 | 1,210 | 1,266 | 1,210 | 1,266 | +68 | +5.7% | 186,600 |
| 2024/05/30 | 1,160 | 1,205 | 1,155 | 1,198 | +31 | +2.7% | 114,000 |
| 2024/05/29 | 1,225 | 1,225 | 1,167 | 1,167 | -60 | -4.9% | 101,300 |
| 2024/05/28 | 1,225 | 1,251 | 1,224 | 1,227 | -2 | -0.2% | 135,600 |
| 2024/05/27 | 1,209 | 1,229 | 1,203 | 1,229 | +21 | +1.7% | 70,700 |
| 2024/05/24 | 1,200 | 1,222 | 1,185 | 1,208 | +1 | +0.1% | 56,900 |
| 2024/05/23 | 1,215 | 1,217 | 1,200 | 1,207 | -4 | -0.3% | 58,400 |
| 2024/05/22 | 1,220 | 1,235 | 1,211 | 1,211 | ±0 | ±0% | 49,400 |
| 2024/05/21 | 1,264 | 1,268 | 1,211 | 1,211 | -58 | -4.6% | 185,800 |
| 2024/05/20 | 1,258 | 1,282 | 1,257 | 1,269 | +1 | +0.1% | 63,800 |
| 2024/05/17 | 1,250 | 1,296 | 1,250 | 1,268 | +25 | +2% | 145,800 |
| 2024/05/16 | 1,258 | 1,260 | 1,233 | 1,243 | -6 | -0.5% | 82,200 |
| 2024/05/15 | 1,254 | 1,262 | 1,235 | 1,249 | -3 | -0.2% | 94,500 |
| 2024/05/14 | 1,265 | 1,269 | 1,252 | 1,252 | -16 | -1.3% | 56,500 |
| 2024/05/13 | 1,250 | 1,271 | 1,246 | 1,268 | +6 | +0.5% | 62,700 |
| 2024/05/10 | 1,263 | 1,272 | 1,246 | 1,262 | -1 | -0.1% | 71,600 |
| 2024/05/09 | 1,265 | 1,275 | 1,239 | 1,263 | -2 | -0.2% | 133,400 |
| 2024/05/08 | 1,270 | 1,284 | 1,262 | 1,265 | -27 | -2.1% | 110,000 |
| 2024/05/07 | 1,255 | 1,313 | 1,246 | 1,292 | +40 | +3.2% | 228,200 |
| 2024/05/02 | 1,268 | 1,280 | 1,240 | 1,252 | -18 | -1.4% | 69,400 |
| 2024/05/01 | 1,275 | 1,282 | 1,252 | 1,270 | -5 | -0.4% | 61,300 |
| 2024/04/30 | 1,281 | 1,300 | 1,267 | 1,275 | +7 | +0.6% | 117,200 |
| 2024/04/26 | 1,241 | 1,274 | 1,230 | 1,268 | +9 | +0.7% | 319,800 |
| 2024/04/25 | 1,272 | 1,287 | 1,255 | 1,259 | -15 | -1.2% | 154,400 |
| 2024/04/24 | 1,225 | 1,286 | 1,209 | 1,274 | +54 | +4.4% | 295,900 |
| 2024/04/23 | 1,216 | 1,228 | 1,192 | 1,220 | +16 | +1.3% | 171,200 |
| 2024/04/22 | 1,194 | 1,214 | 1,172 | 1,204 | +67 | +5.9% | 340,600 |
| 2024/04/19 | 1,173 | 1,191 | 1,130 | 1,137 | -32 | -2.7% | 208,400 |
| 2024/04/18 | 1,122 | 1,186 | 1,112 | 1,169 | +39 | +3.5% | 227,100 |
| 2024/04/17 | 1,190 | 1,190 | 1,130 | 1,130 | -72 | -6% | 387,700 |
| 2024/04/16 | 1,200 | 1,250 | 1,184 | 1,202 | -13 | -1.1% | 327,000 |
| 2024/04/15 | 1,238 | 1,239 | 1,167 | 1,215 | -83 | -6.4% | 1,004,300 |
| 2024/04/12 | 1,273 | 1,300 | 1,241 | 1,298 | +35 | +2.8% | 403,900 |
| 2024/04/11 | 1,247 | 1,267 | 1,235 | 1,263 | +5 | +0.4% | 186,700 |
| 2024/04/10 | 1,261 | 1,279 | 1,257 | 1,258 | +10 | +0.8% | 124,600 |
| 2024/04/09 | 1,230 | 1,255 | 1,221 | 1,248 | +20 | +1.6% | 129,300 |
251～
300
件表示中 / 4483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 | 147,500円 | +7.7% | +10.6% | 0.00% | 11.47倍 | 4.45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 |
| ブックオフＧＨ | 141,200円 | +7.5% | +10.2% | 1.77% | 11.79倍 | 1.20倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アルビス | 297,500円 | +4.0% | +8.0% | 2.35% | 15.48倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 248,300円 | +2.1% | +1.1% | 2.82% | 7.38倍 | 0.77倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ダブルエー | 136,800円 | +16.4% | +56.5% | 1.24% | 17.66倍 | 2.43倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
