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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 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 |
1～
50
件表示中 / 4444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 | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77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 |
| 大 庄 | 112,200円 | +2.8% | +2.3% | 1.25% | 19.95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 | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47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 |
| グルメ杵屋 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
