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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/04 | 1,445 | 1,447 | 1,430 | 1,444 | -1 | -0.1% | 32,600 |
| 2025/07/03 | 1,480 | 1,480 | 1,443 | 1,445 | -35 | -2.4% | 54,500 |
| 2025/07/02 | 1,483 | 1,499 | 1,467 | 1,480 | -3 | -0.2% | 76,400 |
| 2025/07/01 | 1,471 | 1,483 | 1,466 | 1,483 | +13 | +0.9% | 50,700 |
| 2025/06/30 | 1,466 | 1,478 | 1,461 | 1,470 | +5 | +0.3% | 40,500 |
| 2025/06/27 | 1,462 | 1,469 | 1,438 | 1,465 | +7 | +0.5% | 45,800 |
| 2025/06/26 | 1,443 | 1,463 | 1,437 | 1,458 | +17 | +1.2% | 51,200 |
| 2025/06/25 | 1,446 | 1,449 | 1,436 | 1,441 | -3 | -0.2% | 39,900 |
| 2025/06/24 | 1,440 | 1,450 | 1,434 | 1,444 | +4 | +0.3% | 24,900 |
| 2025/06/23 | 1,408 | 1,450 | 1,408 | 1,440 | +18 | +1.3% | 54,300 |
| 2025/06/20 | 1,416 | 1,429 | 1,415 | 1,422 | +9 | +0.6% | 28,700 |
| 2025/06/19 | 1,402 | 1,423 | 1,402 | 1,413 | +5 | +0.4% | 28,200 |
| 2025/06/18 | 1,410 | 1,421 | 1,402 | 1,408 | -4 | -0.3% | 23,900 |
| 2025/06/17 | 1,424 | 1,432 | 1,412 | 1,412 | -16 | -1.1% | 19,600 |
| 2025/06/16 | 1,402 | 1,442 | 1,402 | 1,428 | +26 | +1.9% | 65,800 |
| 2025/06/13 | 1,408 | 1,409 | 1,388 | 1,402 | -6 | -0.4% | 25,500 |
| 2025/06/12 | 1,402 | 1,413 | 1,399 | 1,408 | +2 | +0.1% | 38,700 |
| 2025/06/11 | 1,352 | 1,421 | 1,352 | 1,406 | +54 | +4% | 122,300 |
1～
50
件表示中 / 4519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 | 169,600円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11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 | 278,900円 | +2.1% | -4.5% | 2.51% | 7.83倍 | 1.17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 |
| アレンザＨＤ | 106,000円 | +1.1% | +7.5% | 3.58% | 14.47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 | 151,500円 | +6.5% | +2.5% | 1.98% | 12.08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 | 33,300円 | +5.7% | +1.3% | 1.20% | 13.40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 |
市場注目の銘柄
チャート関連のコラム
