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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,260 | 1,268 | 1,251 | 1,263 | +3 | +0.2% | 29,300 |
| 2025/03/05 | 1,269 | 1,269 | 1,250 | 1,260 | -12 | -0.9% | 30,500 |
| 2025/03/04 | 1,250 | 1,272 | 1,246 | 1,272 | +5 | +0.4% | 51,400 |
| 2025/03/03 | 1,260 | 1,267 | 1,246 | 1,267 | ±0 | ±0% | 33,700 |
| 2025/02/28 | 1,259 | 1,267 | 1,243 | 1,267 | +1 | +0.1% | 62,300 |
| 2025/02/27 | 1,241 | 1,267 | 1,236 | 1,266 | -31 | -2.4% | 113,800 |
| 2025/02/26 | 1,318 | 1,325 | 1,294 | 1,297 | -6 | -0.5% | 180,600 |
| 2025/02/25 | 1,302 | 1,320 | 1,302 | 1,303 | +1 | +0.1% | 80,800 |
| 2025/02/21 | 1,305 | 1,307 | 1,298 | 1,302 | -10 | -0.8% | 40,500 |
| 2025/02/20 | 1,301 | 1,327 | 1,301 | 1,312 | +3 | +0.2% | 55,800 |
| 2025/02/19 | 1,305 | 1,314 | 1,301 | 1,309 | +2 | +0.2% | 29,900 |
| 2025/02/18 | 1,300 | 1,323 | 1,300 | 1,307 | +12 | +0.9% | 78,000 |
| 2025/02/17 | 1,328 | 1,328 | 1,294 | 1,295 | -34 | -2.6% | 68,500 |
| 2025/02/14 | 1,345 | 1,348 | 1,326 | 1,329 | -25 | -1.8% | 79,000 |
| 2025/02/13 | 1,329 | 1,358 | 1,329 | 1,354 | +25 | +1.9% | 96,100 |
| 2025/02/12 | 1,342 | 1,345 | 1,303 | 1,329 | -15 | -1.1% | 82,500 |
| 2025/02/10 | 1,326 | 1,347 | 1,320 | 1,344 | +18 | +1.4% | 108,200 |
| 2025/02/07 | 1,314 | 1,333 | 1,314 | 1,326 | +8 | +0.6% | 62,500 |
| 2025/02/06 | 1,266 | 1,318 | 1,266 | 1,318 | +52 | +4.1% | 124,100 |
| 2025/02/05 | 1,276 | 1,276 | 1,261 | 1,266 | -13 | -1% | 34,200 |
| 2025/02/04 | 1,279 | 1,298 | 1,279 | 1,279 | +4 | +0.3% | 68,500 |
| 2025/02/03 | 1,266 | 1,282 | 1,263 | 1,275 | +8 | +0.6% | 70,300 |
| 2025/01/31 | 1,277 | 1,277 | 1,263 | 1,267 | -19 | -1.5% | 58,400 |
| 2025/01/30 | 1,272 | 1,286 | 1,246 | 1,286 | +29 | +2.3% | 251,300 |
| 2025/01/29 | 1,259 | 1,269 | 1,252 | 1,257 | +7 | +0.6% | 63,900 |
| 2025/01/28 | 1,238 | 1,250 | 1,233 | 1,250 | +11 | +0.9% | 56,700 |
| 2025/01/27 | 1,258 | 1,258 | 1,237 | 1,239 | -7 | -0.6% | 64,800 |
| 2025/01/24 | 1,230 | 1,246 | 1,216 | 1,246 | +16 | +1.3% | 72,500 |
| 2025/01/23 | 1,237 | 1,239 | 1,222 | 1,230 | -7 | -0.6% | 66,800 |
| 2025/01/22 | 1,244 | 1,252 | 1,228 | 1,237 | +7 | +0.6% | 88,300 |
1～
50
件表示中 / 4425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 | 124,200円 | +4.6% | +17.9% | 0.00% | 9.22倍 | 2.22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 |
| バロック | 65,200円 | -4.3% | - | 5.83% | - | 1.30倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ハードオフ | 171,000円 | +10.7% | +15.4% | 4.44% | 10.75倍 | 1.40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 |
| チムニー | 118,000円 | +2.2% | -10.1% | 0.85% | 27.10倍 | 4.31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 |
| ＮＥＷ ＡＲＴ | 130,600円 | +28.0% | +64.7% | 0.70% | 8.10倍 | 2.56倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
