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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/30 | 1,414 | 1,438 | 1,401 | 1,412 | -6 | -0.4% | 75,600 |
| 2024/12/27 | 1,453 | 1,453 | 1,411 | 1,418 | -25 | -1.7% | 72,900 |
| 2024/12/26 | 1,408 | 1,460 | 1,408 | 1,443 | +35 | +2.5% | 120,300 |
| 2024/12/25 | 1,418 | 1,422 | 1,400 | 1,408 | -8 | -0.6% | 38,800 |
| 2024/12/24 | 1,400 | 1,420 | 1,396 | 1,416 | +4 | +0.3% | 35,400 |
| 2024/12/23 | 1,392 | 1,428 | 1,392 | 1,412 | +22 | +1.6% | 40,000 |
| 2024/12/20 | 1,406 | 1,415 | 1,390 | 1,390 | -16 | -1.1% | 30,200 |
| 2024/12/19 | 1,368 | 1,410 | 1,362 | 1,406 | +20 | +1.4% | 52,100 |
| 2024/12/18 | 1,393 | 1,400 | 1,365 | 1,386 | -36 | -2.5% | 70,500 |
| 2024/12/17 | 1,405 | 1,441 | 1,395 | 1,422 | +17 | +1.2% | 116,400 |
| 2024/12/16 | 1,365 | 1,411 | 1,365 | 1,405 | +58 | +4.3% | 211,200 |
| 2024/12/13 | 1,322 | 1,348 | 1,318 | 1,347 | +23 | +1.7% | 45,600 |
| 2024/12/12 | 1,331 | 1,346 | 1,322 | 1,324 | -8 | -0.6% | 31,200 |
| 2024/12/11 | 1,333 | 1,342 | 1,310 | 1,332 | +4 | +0.3% | 55,600 |
| 2024/12/10 | 1,303 | 1,334 | 1,303 | 1,328 | +28 | +2.2% | 74,900 |
| 2024/12/09 | 1,307 | 1,310 | 1,280 | 1,300 | -11 | -0.8% | 66,300 |
| 2024/12/06 | 1,305 | 1,330 | 1,301 | 1,311 | +5 | +0.4% | 58,700 |
| 2024/12/05 | 1,300 | 1,308 | 1,293 | 1,306 | +7 | +0.5% | 32,000 |
| 2024/12/04 | 1,298 | 1,300 | 1,278 | 1,299 | -1 | -0.1% | 64,900 |
| 2024/12/03 | 1,297 | 1,309 | 1,297 | 1,300 | ±0 | ±0% | 56,200 |
| 2024/12/02 | 1,318 | 1,318 | 1,295 | 1,300 | -19 | -1.4% | 67,300 |
| 2024/11/29 | 1,312 | 1,330 | 1,312 | 1,319 | +8 | +0.6% | 25,500 |
| 2024/11/28 | 1,311 | 1,320 | 1,305 | 1,311 | -9 | -0.7% | 42,500 |
| 2024/11/27 | 1,332 | 1,336 | 1,308 | 1,320 | -18 | -1.3% | 50,200 |
| 2024/11/26 | 1,329 | 1,340 | 1,323 | 1,338 | +3 | +0.2% | 40,400 |
| 2024/11/25 | 1,324 | 1,336 | 1,320 | 1,335 | +20 | +1.5% | 51,400 |
| 2024/11/22 | 1,309 | 1,323 | 1,296 | 1,315 | +3 | +0.2% | 47,900 |
| 2024/11/21 | 1,319 | 1,326 | 1,304 | 1,312 | -2 | -0.2% | 36,700 |
| 2024/11/20 | 1,323 | 1,341 | 1,312 | 1,314 | -14 | -1.1% | 40,800 |
| 2024/11/19 | 1,330 | 1,338 | 1,327 | 1,328 | -12 | -0.9% | 63,600 |
| 2024/11/18 | 1,295 | 1,353 | 1,295 | 1,340 | +46 | +3.6% | 119,500 |
101～
150
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 | 147,000円 | +7.7% | +10.6% | 0.00% | 11.43倍 | 4.43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 | 141,500円 | +7.5% | +10.2% | 1.77% | 11.82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 | 297,800円 | +4.0% | +8.0% | 2.35% | 15.50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 | 249,000円 | +2.1% | +1.1% | 2.81% | 7.40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 | 138,400円 | +16.4% | +56.5% | 1.23% | 17.87倍 | 2.46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
