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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,272 | 1,272 | 1,229 | 1,230 | -47 | -3.7% | 142,700 |
| 2025/01/20 | 1,214 | 1,281 | 1,210 | 1,277 | +78 | +6.5% | 221,300 |
| 2025/01/17 | 1,220 | 1,220 | 1,173 | 1,199 | -21 | -1.7% | 268,200 |
| 2025/01/16 | 1,260 | 1,260 | 1,217 | 1,220 | -49 | -3.9% | 322,600 |
| 2025/01/15 | 1,305 | 1,305 | 1,257 | 1,269 | -66 | -4.9% | 391,800 |
| 2025/01/14 | 1,371 | 1,371 | 1,313 | 1,335 | -25 | -1.8% | 191,000 |
| 2025/01/10 | 1,356 | 1,368 | 1,351 | 1,360 | +5 | +0.4% | 55,900 |
| 2025/01/09 | 1,351 | 1,368 | 1,338 | 1,355 | +6 | +0.4% | 81,900 |
| 2025/01/08 | 1,371 | 1,374 | 1,348 | 1,349 | -36 | -2.6% | 77,700 |
| 2025/01/07 | 1,383 | 1,386 | 1,361 | 1,385 | +7 | +0.5% | 70,000 |
| 2025/01/06 | 1,405 | 1,405 | 1,365 | 1,378 | -34 | -2.4% | 131,100 |
| 2024/12/30 | 1,414 | 1,438 | 1,401 | 1,412 | -6 | -0.4% | 75,600 |
| 2024/12/27 | 1,453 | 1,453 | 1,411 | 1,418 | -25 | -1.7% | 72,900 |
| 2024/12/26 | 1,408 | 1,460 | 1,408 | 1,443 | +35 | +2.5% | 120,300 |
| 2024/12/25 | 1,418 | 1,422 | 1,400 | 1,408 | -8 | -0.6% | 38,800 |
| 2024/12/24 | 1,400 | 1,420 | 1,396 | 1,416 | +4 | +0.3% | 35,400 |
| 2024/12/23 | 1,392 | 1,428 | 1,392 | 1,412 | +22 | +1.6% | 40,000 |
| 2024/12/20 | 1,406 | 1,415 | 1,390 | 1,390 | -16 | -1.1% | 30,200 |
| 2024/12/19 | 1,368 | 1,410 | 1,362 | 1,406 | +20 | +1.4% | 52,100 |
| 2024/12/18 | 1,393 | 1,400 | 1,365 | 1,386 | -36 | -2.5% | 70,500 |
| 2024/12/17 | 1,405 | 1,441 | 1,395 | 1,422 | +17 | +1.2% | 116,400 |
| 2024/12/16 | 1,365 | 1,411 | 1,365 | 1,405 | +58 | +4.3% | 211,200 |
| 2024/12/13 | 1,322 | 1,348 | 1,318 | 1,347 | +23 | +1.7% | 45,600 |
| 2024/12/12 | 1,331 | 1,346 | 1,322 | 1,324 | -8 | -0.6% | 31,200 |
| 2024/12/11 | 1,333 | 1,342 | 1,310 | 1,332 | +4 | +0.3% | 55,600 |
| 2024/12/10 | 1,303 | 1,334 | 1,303 | 1,328 | +28 | +2.2% | 74,900 |
| 2024/12/09 | 1,307 | 1,310 | 1,280 | 1,300 | -11 | -0.8% | 66,300 |
| 2024/12/06 | 1,305 | 1,330 | 1,301 | 1,311 | +5 | +0.4% | 58,700 |
| 2024/12/05 | 1,300 | 1,308 | 1,293 | 1,306 | +7 | +0.5% | 32,000 |
| 2024/12/04 | 1,298 | 1,300 | 1,278 | 1,299 | -1 | -0.1% | 64,900 |
| 2024/12/03 | 1,297 | 1,309 | 1,297 | 1,300 | ±0 | ±0% | 56,200 |
| 2024/12/02 | 1,318 | 1,318 | 1,295 | 1,300 | -19 | -1.4% | 67,300 |
| 2024/11/29 | 1,312 | 1,330 | 1,312 | 1,319 | +8 | +0.6% | 25,500 |
| 2024/11/28 | 1,311 | 1,320 | 1,305 | 1,311 | -9 | -0.7% | 42,500 |
| 2024/11/27 | 1,332 | 1,336 | 1,308 | 1,320 | -18 | -1.3% | 50,200 |
| 2024/11/26 | 1,329 | 1,340 | 1,323 | 1,338 | +3 | +0.2% | 40,400 |
| 2024/11/25 | 1,324 | 1,336 | 1,320 | 1,335 | +20 | +1.5% | 51,400 |
| 2024/11/22 | 1,309 | 1,323 | 1,296 | 1,315 | +3 | +0.2% | 47,900 |
| 2024/11/21 | 1,319 | 1,326 | 1,304 | 1,312 | -2 | -0.2% | 36,700 |
| 2024/11/20 | 1,323 | 1,341 | 1,312 | 1,314 | -14 | -1.1% | 40,800 |
| 2024/11/19 | 1,330 | 1,338 | 1,327 | 1,328 | -12 | -0.9% | 63,600 |
| 2024/11/18 | 1,295 | 1,353 | 1,295 | 1,340 | +46 | +3.6% | 119,500 |
| 2024/11/15 | 1,300 | 1,306 | 1,283 | 1,294 | -8 | -0.6% | 130,900 |
| 2024/11/14 | 1,324 | 1,326 | 1,302 | 1,302 | -11 | -0.8% | 57,200 |
| 2024/11/13 | 1,321 | 1,337 | 1,313 | 1,313 | -8 | -0.6% | 61,500 |
| 2024/11/12 | 1,340 | 1,349 | 1,318 | 1,321 | -13 | -1% | 73,900 |
| 2024/11/11 | 1,378 | 1,378 | 1,334 | 1,334 | -55 | -4% | 98,400 |
| 2024/11/08 | 1,367 | 1,409 | 1,367 | 1,389 | +38 | +2.8% | 142,100 |
| 2024/11/07 | 1,357 | 1,379 | 1,344 | 1,351 | -5 | -0.4% | 68,000 |
| 2024/11/06 | 1,357 | 1,372 | 1,346 | 1,356 | -2 | -0.1% | 61,900 |
51～
100
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
