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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 1,385 | 1,385 | 1,352 | 1,358 | -2 | -0.1% | 55,600 |
| 2024/11/01 | 1,364 | 1,376 | 1,330 | 1,360 | -19 | -1.4% | 118,800 |
| 2024/10/31 | 1,412 | 1,412 | 1,365 | 1,379 | -39 | -2.8% | 92,100 |
| 2024/10/30 | 1,390 | 1,432 | 1,380 | 1,418 | +39 | +2.8% | 304,300 |
| 2024/10/29 | 1,349 | 1,385 | 1,344 | 1,379 | +34 | +2.5% | 130,100 |
| 2024/10/28 | 1,337 | 1,363 | 1,327 | 1,345 | -6 | -0.4% | 116,600 |
| 2024/10/25 | 1,403 | 1,403 | 1,351 | 1,351 | -52 | -3.7% | 99,200 |
151～
200
件表示中 / 4518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 | 169,500円 | +7.7% | +10.6% | 0.00% | 13.17倍 | 5.10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 |
| アレンザＨＤ | 106,100円 | +1.1% | +7.5% | 3.58% | 14.48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 | 151,700円 | +6.5% | +2.5% | 1.98% | 12.10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 | 33,100円 | +5.7% | +1.3% | 1.21% | 13.32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 |
| バロック | 80,200円 | -1.0% | - | 4.74% | 21.56倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
