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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 4519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 | 169,600円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11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 |
| エコス | 278,900円 | +2.1% | -4.5% | 2.51% | 7.83倍 | 1.17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 |
| アレンザＨＤ | 106,000円 | +1.1% | +7.5% | 3.58% | 14.47倍 | 1.04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 |
| ブックオフＧＨ | 151,500円 | +6.5% | +2.5% | 1.98% | 12.08倍 | 1.43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 |
| 丸善ＣＨＩ | 33,300円 | +5.7% | +1.3% | 1.20% | 13.40倍 | 0.60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
