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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,346 | 1,350 | 1,311 | 1,311 | -42 | -3.1% | 43,300 |
| 2025/05/20 | 1,351 | 1,357 | 1,339 | 1,353 | +3 | +0.2% | 54,200 |
| 2025/05/19 | 1,347 | 1,372 | 1,342 | 1,350 | +19 | +1.4% | 99,000 |
| 2025/05/16 | 1,320 | 1,345 | 1,320 | 1,331 | -2 | -0.2% | 72,500 |
| 2025/05/15 | 1,315 | 1,333 | 1,315 | 1,333 | +14 | +1.1% | 41,700 |
| 2025/05/14 | 1,333 | 1,346 | 1,317 | 1,319 | -14 | -1.1% | 60,700 |
| 2025/05/13 | 1,317 | 1,343 | 1,306 | 1,333 | +18 | +1.4% | 67,900 |
| 2025/05/12 | 1,295 | 1,316 | 1,290 | 1,315 | +18 | +1.4% | 64,600 |
| 2025/05/09 | 1,293 | 1,299 | 1,280 | 1,297 | +3 | +0.2% | 45,700 |
| 2025/05/08 | 1,266 | 1,294 | 1,261 | 1,294 | +21 | +1.6% | 43,200 |
| 2025/05/07 | 1,253 | 1,280 | 1,252 | 1,273 | +21 | +1.7% | 45,200 |
| 2025/05/02 | 1,254 | 1,269 | 1,250 | 1,252 | +7 | +0.6% | 45,000 |
| 2025/05/01 | 1,239 | 1,256 | 1,231 | 1,245 | +9 | +0.7% | 46,100 |
| 2025/04/30 | 1,254 | 1,254 | 1,222 | 1,236 | -4 | -0.3% | 71,600 |
| 2025/04/28 | 1,230 | 1,244 | 1,230 | 1,240 | +4 | +0.3% | 37,100 |
| 2025/04/25 | 1,240 | 1,245 | 1,228 | 1,236 | +8 | +0.7% | 44,600 |
| 2025/04/24 | 1,243 | 1,256 | 1,226 | 1,228 | -11 | -0.9% | 64,700 |
| 2025/04/23 | 1,266 | 1,266 | 1,233 | 1,239 | -7 | -0.6% | 52,100 |
| 2025/04/22 | 1,260 | 1,265 | 1,246 | 1,246 | -11 | -0.9% | 35,200 |
| 2025/04/21 | 1,250 | 1,278 | 1,250 | 1,257 | +19 | +1.5% | 63,400 |
| 2025/04/18 | 1,219 | 1,245 | 1,214 | 1,238 | +23 | +1.9% | 68,500 |
| 2025/04/17 | 1,222 | 1,228 | 1,204 | 1,215 | -7 | -0.6% | 110,400 |
| 2025/04/16 | 1,251 | 1,261 | 1,222 | 1,222 | -38 | -3% | 185,200 |
| 2025/04/15 | 1,289 | 1,308 | 1,260 | 1,260 | -119 | -8.6% | 233,700 |
| 2025/04/14 | 1,350 | 1,392 | 1,350 | 1,379 | +51 | +3.8% | 84,400 |
| 2025/04/11 | 1,250 | 1,342 | 1,249 | 1,328 | +49 | +3.8% | 78,400 |
| 2025/04/10 | 1,271 | 1,297 | 1,238 | 1,279 | +58 | +4.8% | 102,800 |
| 2025/04/09 | 1,230 | 1,230 | 1,186 | 1,221 | -17 | -1.4% | 83,500 |
| 2025/04/08 | 1,200 | 1,259 | 1,194 | 1,238 | +116 | +10.3% | 92,300 |
| 2025/04/07 | 1,129 | 1,188 | 1,103 | 1,122 | -120 | -9.7% | 183,800 |
| 2025/04/04 | 1,270 | 1,276 | 1,203 | 1,242 | -58 | -4.5% | 149,600 |
| 2025/04/03 | 1,282 | 1,312 | 1,282 | 1,300 | -32 | -2.4% | 53,100 |
| 2025/04/02 | 1,350 | 1,350 | 1,322 | 1,332 | -11 | -0.8% | 32,600 |
| 2025/04/01 | 1,346 | 1,356 | 1,334 | 1,343 | -5 | -0.4% | 37,300 |
| 2025/03/31 | 1,375 | 1,389 | 1,333 | 1,348 | -44 | -3.2% | 55,700 |
| 2025/03/28 | 1,384 | 1,399 | 1,377 | 1,392 | +8 | +0.6% | 56,000 |
| 2025/03/27 | 1,376 | 1,395 | 1,371 | 1,384 | +10 | +0.7% | 66,000 |
| 2025/03/26 | 1,370 | 1,388 | 1,370 | 1,374 | -2 | -0.1% | 35,800 |
| 2025/03/25 | 1,373 | 1,385 | 1,365 | 1,376 | +26 | +1.9% | 55,100 |
| 2025/03/24 | 1,364 | 1,370 | 1,346 | 1,350 | -12 | -0.9% | 46,900 |
| 2025/03/21 | 1,341 | 1,369 | 1,341 | 1,362 | +30 | +2.3% | 67,400 |
| 2025/03/19 | 1,350 | 1,354 | 1,324 | 1,332 | -11 | -0.8% | 62,900 |
| 2025/03/18 | 1,341 | 1,358 | 1,335 | 1,343 | +3 | +0.2% | 68,000 |
| 2025/03/17 | 1,313 | 1,345 | 1,309 | 1,340 | +28 | +2.1% | 82,100 |
| 2025/03/14 | 1,311 | 1,321 | 1,300 | 1,312 | +13 | +1% | 53,300 |
| 2025/03/13 | 1,305 | 1,329 | 1,290 | 1,299 | -4 | -0.3% | 80,500 |
| 2025/03/12 | 1,280 | 1,304 | 1,280 | 1,303 | +16 | +1.2% | 72,700 |
| 2025/03/11 | 1,271 | 1,296 | 1,270 | 1,287 | -1 | -0.1% | 39,600 |
| 2025/03/10 | 1,280 | 1,300 | 1,273 | 1,288 | +8 | +0.6% | 44,000 |
| 2025/03/07 | 1,259 | 1,287 | 1,253 | 1,280 | +17 | +1.3% | 49,500 |
1～
50
件表示中 / 4455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 | 131,200円 | +7.7% | +10.6% | 0.00% | 10.20倍 | 3.95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 |
| サックスバーＨ | 83,200円 | +2.2% | +2.2% | 4.21% | 9.10倍 | 0.82倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ハードオフ | 174,600円 | +7.4% | +7.6% | 4.47% | 9.90倍 | 1.33倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 大 庄 | 112,400円 | +2.8% | +2.3% | 1.25% | 19.99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 | 122,000円 | +1.1% | -2.5% | 0.82% | 21.79倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
