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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/08 | 1,261 | 1,261 | 1,218 | 1,228 | -33 | -2.6% | 252,100 |
| 2024/04/05 | 1,252 | 1,266 | 1,243 | 1,261 | +9 | +0.7% | 97,500 |
| 2024/04/04 | 1,255 | 1,272 | 1,235 | 1,252 | -2 | -0.2% | 129,500 |
| 2024/04/03 | 1,256 | 1,277 | 1,253 | 1,254 | ±0 | ±0% | 90,900 |
| 2024/04/02 | 1,286 | 1,288 | 1,249 | 1,254 | -29 | -2.3% | 115,100 |
| 2024/04/01 | 1,317 | 1,323 | 1,282 | 1,283 | -31 | -2.4% | 98,200 |
| 2024/03/29 | 1,279 | 1,321 | 1,269 | 1,314 | +64 | +5.1% | 226,500 |
| 2024/03/28 | 1,251 | 1,282 | 1,241 | 1,250 | -13 | -1% | 142,300 |
| 2024/03/27 | 1,266 | 1,274 | 1,258 | 1,263 | +5 | +0.4% | 107,400 |
| 2024/03/26 | 1,267 | 1,267 | 1,248 | 1,258 | -19 | -1.5% | 132,500 |
| 2024/03/25 | 1,287 | 1,308 | 1,277 | 1,277 | +8 | +0.6% | 178,300 |
| 2024/03/22 | 1,272 | 1,283 | 1,255 | 1,269 | +1 | +0.1% | 120,900 |
| 2024/03/21 | 1,261 | 1,278 | 1,261 | 1,268 | +14 | +1.1% | 98,900 |
| 2024/03/19 | 1,245 | 1,266 | 1,243 | 1,254 | +15 | +1.2% | 100,100 |
| 2024/03/18 | 1,225 | 1,247 | 1,216 | 1,239 | +7 | +0.6% | 116,200 |
| 2024/03/15 | 1,263 | 1,263 | 1,232 | 1,232 | -45 | -3.5% | 122,900 |
| 2024/03/14 | 1,254 | 1,285 | 1,250 | 1,277 | +22 | +1.8% | 120,100 |
| 2024/03/13 | 1,249 | 1,278 | 1,242 | 1,255 | +33 | +2.7% | 280,000 |
| 2024/03/12 | 1,203 | 1,228 | 1,191 | 1,222 | +32 | +2.7% | 164,800 |
| 2024/03/11 | 1,205 | 1,220 | 1,178 | 1,190 | -28 | -2.3% | 225,600 |
| 2024/03/08 | 1,228 | 1,238 | 1,208 | 1,218 | -10 | -0.8% | 148,300 |
| 2024/03/07 | 1,250 | 1,250 | 1,225 | 1,228 | -20 | -1.6% | 230,300 |
| 2024/03/06 | 1,257 | 1,265 | 1,237 | 1,248 | -14 | -1.1% | 194,900 |
| 2024/03/05 | 1,260 | 1,273 | 1,245 | 1,262 | -2 | -0.2% | 169,400 |
| 2024/03/04 | 1,298 | 1,299 | 1,264 | 1,264 | -50 | -3.8% | 272,100 |
| 2024/03/01 | 1,351 | 1,351 | 1,303 | 1,314 | -44 | -3.2% | 240,600 |
| 2024/02/29 | 1,394 | 1,402 | 1,356 | 1,358 | -46 | -3.3% | 176,500 |
| 2024/02/28 | 1,371 | 1,420 | 1,366 | 1,404 | +8 | +0.6% | 403,500 |
| 2024/02/27 | 1,424 | 1,449 | 1,392 | 1,396 | -27 | -1.9% | 342,300 |
| 2024/02/26 | 1,441 | 1,446 | 1,418 | 1,423 | -17 | -1.2% | 177,400 |
| 2024/02/22 | 1,500 | 1,500 | 1,437 | 1,440 | -59 | -3.9% | 392,200 |
| 2024/02/21 | 1,530 | 1,530 | 1,489 | 1,499 | -32 | -2.1% | 165,200 |
| 2024/02/20 | 1,556 | 1,575 | 1,529 | 1,531 | -7 | -0.5% | 206,100 |
| 2024/02/19 | 1,465 | 1,545 | 1,456 | 1,538 | +73 | +5% | 308,600 |
| 2024/02/16 | 1,477 | 1,490 | 1,464 | 1,465 | -6 | -0.4% | 147,200 |
| 2024/02/15 | 1,505 | 1,518 | 1,471 | 1,471 | -24 | -1.6% | 172,000 |
| 2024/02/14 | 1,515 | 1,515 | 1,492 | 1,495 | -45 | -2.9% | 174,100 |
| 2024/02/13 | 1,497 | 1,540 | 1,497 | 1,540 | +53 | +3.6% | 196,200 |
| 2024/02/09 | 1,487 | 1,524 | 1,475 | 1,487 | -5 | -0.3% | 168,600 |
251～
300
件表示中 / 4444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 | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77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 |
| 大 庄 | 112,200円 | +2.8% | +2.3% | 1.25% | 19.95倍 | 2.15倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| チムニー | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11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 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76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 |
| あさくま | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66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
