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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,690 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 13,600 |
| 2025/09/16 | 1,690 | 1,691 | 1,690 | 1,691 | +1 | +0.1% | 13,700 |
| 2025/09/12 | 1,691 | 1,691 | 1,690 | 1,690 | ±0 | ±0% | 20,200 |
| 2025/09/11 | 1,691 | 1,691 | 1,690 | 1,690 | ±0 | ±0% | 21,500 |
| 2025/09/10 | 1,690 | 1,692 | 1,690 | 1,690 | ±0 | ±0% | 58,700 |
| 2025/09/09 | 1,690 | 1,692 | 1,690 | 1,690 | ±0 | ±0% | 14,200 |
| 2025/09/08 | 1,690 | 1,692 | 1,690 | 1,690 | +1 | +0.1% | 30,900 |
| 2025/09/05 | 1,690 | 1,692 | 1,689 | 1,689 | ±0 | ±0% | 40,700 |
| 2025/09/04 | 1,689 | 1,692 | 1,689 | 1,689 | +1 | +0.1% | 27,200 |
| 2025/09/03 | 1,689 | 1,690 | 1,687 | 1,688 | -1 | -0.1% | 62,200 |
| 2025/09/02 | 1,689 | 1,691 | 1,689 | 1,689 | -1 | -0.1% | 22,000 |
| 2025/09/01 | 1,689 | 1,694 | 1,689 | 1,690 | +2 | +0.1% | 61,400 |
| 2025/08/29 | 1,686 | 1,689 | 1,686 | 1,688 | +1 | +0.1% | 103,100 |
| 2025/08/28 | 1,678 | 1,687 | 1,677 | 1,687 | +8 | +0.5% | 69,200 |
| 2025/08/27 | 1,680 | 1,689 | 1,679 | 1,679 | ±0 | ±0% | 118,600 |
| 2025/08/26 | 1,690 | 1,691 | 1,610 | 1,679 | -16 | -0.9% | 176,700 |
| 2025/08/25 | 1,693 | 1,695 | 1,691 | 1,695 | +1 | +0.1% | 198,400 |
| 2025/08/22 | 1,696 | 1,698 | 1,693 | 1,694 | -2 | -0.1% | 448,900 |
| 2025/08/21 | 1,697 | 1,697 | 1,695 | 1,696 | -1 | -0.1% | 138,000 |
| 2025/08/20 | 1,697 | 1,698 | 1,697 | 1,697 | ±0 | ±0% | 109,300 |
| 2025/08/19 | 1,696 | 1,698 | 1,696 | 1,697 | +1 | +0.1% | 510,000 |
| 2025/08/18 | 1,696 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 452,200 |
| 2025/08/15 | 1,696 | 1,696 | 1,696 | 1,696 | ±0 | ±0% | 210,400 |
| 2025/08/14 | 1,696 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 117,700 |
| 2025/08/13 | 1,696 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 389,000 |
| 2025/08/12 | 1,696 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 297,900 |
| 2025/08/08 | 1,696 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 220,300 |
| 2025/08/07 | 1,697 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 252,000 |
| 2025/08/06 | 1,697 | 1,697 | 1,696 | 1,696 | ±0 | ±0% | 144,400 |
| 2025/08/05 | 1,696 | 1,697 | 1,695 | 1,696 | +1 | +0.1% | 513,300 |
| 2025/08/04 | 1,695 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 284,900 |
| 2025/08/01 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 224,400 |
| 2025/07/31 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 341,600 |
| 2025/07/30 | 1,695 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 232,600 |
| 2025/07/29 | 1,695 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 190,800 |
| 2025/07/28 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 330,100 |
| 2025/07/25 | 1,695 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 150,000 |
| 2025/07/24 | 1,695 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 233,900 |
| 2025/07/23 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 167,100 |
| 2025/07/22 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 221,900 |
| 2025/07/18 | 1,696 | 1,697 | 1,695 | 1,695 | -1 | -0.1% | 295,100 |
| 2025/07/17 | 1,695 | 1,696 | 1,695 | 1,696 | ±0 | ±0% | 456,100 |
| 2025/07/16 | 1,696 | 1,697 | 1,695 | 1,696 | ±0 | ±0% | 860,100 |
| 2025/07/15 | 1,695 | 1,697 | 1,695 | 1,696 | +253 | +17.5% | 1,780,100 |
| 2025/07/14 | 1,475 | 1,484 | 1,438 | 1,443 | -32 | -2.2% | 96,400 |
| 2025/07/11 | 1,469 | 1,483 | 1,462 | 1,475 | +6 | +0.4% | 51,800 |
| 2025/07/10 | 1,464 | 1,469 | 1,450 | 1,469 | +2 | +0.1% | 25,000 |
| 2025/07/09 | 1,443 | 1,467 | 1,437 | 1,467 | +35 | +2.4% | 55,700 |
| 2025/07/08 | 1,448 | 1,459 | 1,432 | 1,432 | -16 | -1.1% | 46,900 |
| 2025/07/07 | 1,437 | 1,456 | 1,416 | 1,448 | +4 | +0.3% | 39,400 |
1～
50
件表示中 / 4537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 | 169,100円 | +7.7% | +10.6% | 0.00% | 12.71倍 | 3.79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 |
| ブックオフＧＨ | 155,300円 | +6.5% | +2.5% | 1.93% | 12.39倍 | 1.46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 |
| アレンザＨＤ | 104,500円 | +1.1% | +7.5% | 3.64% | 14.26倍 | 1.03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 |
| バロック | 76,700円 | -1.0% | - | 4.95% | 20.62倍 | 1.77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 |
| シュッピン | 126,300円 | +4.3% | +0.6% | 3.72% | 11.79倍 | 2.67倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
