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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/10 | 1,356 | 1,364 | 1,345 | 1,352 | -4 | -0.3% | 16,600 |
| 2025/06/09 | 1,367 | 1,369 | 1,353 | 1,356 | -11 | -0.8% | 18,600 |
| 2025/06/06 | 1,361 | 1,379 | 1,351 | 1,367 | +4 | +0.3% | 24,700 |
| 2025/06/05 | 1,383 | 1,389 | 1,361 | 1,363 | -31 | -2.2% | 24,500 |
| 2025/06/04 | 1,385 | 1,398 | 1,376 | 1,394 | +11 | +0.8% | 42,500 |
| 2025/06/03 | 1,377 | 1,390 | 1,376 | 1,383 | +8 | +0.6% | 43,200 |
| 2025/06/02 | 1,351 | 1,389 | 1,347 | 1,375 | +25 | +1.9% | 68,200 |
| 2025/05/30 | 1,332 | 1,350 | 1,331 | 1,350 | +18 | +1.4% | 14,900 |
| 2025/05/29 | 1,350 | 1,352 | 1,332 | 1,332 | -13 | -1% | 25,400 |
| 2025/05/28 | 1,349 | 1,353 | 1,340 | 1,345 | ±0 | ±0% | 17,400 |
| 2025/05/27 | 1,327 | 1,357 | 1,325 | 1,345 | +32 | +2.4% | 50,600 |
| 2025/05/26 | 1,307 | 1,321 | 1,307 | 1,313 | -7 | -0.5% | 30,600 |
| 2025/05/23 | 1,314 | 1,322 | 1,307 | 1,320 | +6 | +0.5% | 22,200 |
| 2025/05/22 | 1,310 | 1,315 | 1,302 | 1,314 | +3 | +0.2% | 24,000 |
| 2025/05/21 | 1,346 | 1,350 | 1,311 | 1,311 | -42 | -3.1% | 43,300 |
| 2025/05/20 | 1,351 | 1,357 | 1,339 | 1,353 | +3 | +0.2% | 54,200 |
| 2025/05/19 | 1,347 | 1,372 | 1,342 | 1,350 | +19 | +1.4% | 99,000 |
| 2025/05/16 | 1,320 | 1,345 | 1,320 | 1,331 | -2 | -0.2% | 72,500 |
| 2025/05/15 | 1,315 | 1,333 | 1,315 | 1,333 | +14 | +1.1% | 41,700 |
| 2025/05/14 | 1,333 | 1,346 | 1,317 | 1,319 | -14 | -1.1% | 60,700 |
| 2025/05/13 | 1,317 | 1,343 | 1,306 | 1,333 | +18 | +1.4% | 67,900 |
| 2025/05/12 | 1,295 | 1,316 | 1,290 | 1,315 | +18 | +1.4% | 64,600 |
| 2025/05/09 | 1,293 | 1,299 | 1,280 | 1,297 | +3 | +0.2% | 45,700 |
| 2025/05/08 | 1,266 | 1,294 | 1,261 | 1,294 | +21 | +1.6% | 43,200 |
| 2025/05/07 | 1,253 | 1,280 | 1,252 | 1,273 | +21 | +1.7% | 45,200 |
| 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 |
1～
50
件表示中 / 4483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 | 147,500円 | +7.7% | +10.6% | 0.00% | 11.47倍 | 4.45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 | 141,200円 | +7.5% | +10.2% | 1.77% | 11.79倍 | 1.20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 |
| アルビス | 297,500円 | +4.0% | +8.0% | 2.35% | 15.48倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 248,300円 | +2.1% | +1.1% | 2.82% | 7.38倍 | 0.77倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ダブルエー | 136,800円 | +16.4% | +56.5% | 1.24% | 17.66倍 | 2.43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
