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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 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 |
| 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 |
1～
50
件表示中 / 4414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 | 133,200円 | +4.6% | +17.9% | 0.00% | 9.89倍 | 2.38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 |
| エコス | 212,000円 | +1.5% | -6.4% | 2.83% | 6.61倍 | 0.95倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| グルメ杵屋 | 107,700円 | +13.9% | +214.6% | 0.56% | 55.86倍 | 2.75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 |
| 大 庄 | 111,300円 | +1.9% | +14.4% | 1.26% | 21.75倍 | 2.25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 |
| ダブルエー | 120,200円 | +16.4% | +56.5% | 1.41% | 15.52倍 | 2.13倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
