ＣＤＧ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,269 | 1,286 | 1,230 | 1,253 | -89 | -6.6% | 27,600 |
| 2024/05/08 | 1,357 | 1,360 | 1,328 | 1,342 | -17 | -1.3% | 4,800 |
| 2024/05/07 | 1,345 | 1,359 | 1,334 | 1,359 | +16 | +1.2% | 4,400 |
| 2024/05/02 | 1,316 | 1,352 | 1,316 | 1,343 | +27 | +2.1% | 3,500 |
| 2024/05/01 | 1,314 | 1,316 | 1,307 | 1,316 | +12 | +0.9% | 2,800 |
| 2024/04/30 | 1,284 | 1,318 | 1,284 | 1,304 | +28 | +2.2% | 3,900 |
| 2024/04/26 | 1,322 | 1,322 | 1,276 | 1,276 | -44 | -3.3% | 19,900 |
| 2024/04/25 | 1,301 | 1,322 | 1,298 | 1,320 | +23 | +1.8% | 3,800 |
| 2024/04/24 | 1,290 | 1,326 | 1,290 | 1,297 | +8 | +0.6% | 11,800 |
| 2024/04/23 | 1,280 | 1,295 | 1,278 | 1,289 | +9 | +0.7% | 3,300 |
| 2024/04/22 | 1,287 | 1,292 | 1,280 | 1,280 | -7 | -0.5% | 2,000 |
| 2024/04/19 | 1,299 | 1,299 | 1,287 | 1,287 | -2 | -0.2% | 1,400 |
| 2024/04/18 | 1,289 | 1,301 | 1,289 | 1,289 | ±0 | ±0% | 1,400 |
| 2024/04/17 | 1,294 | 1,302 | 1,285 | 1,289 | +2 | +0.2% | 2,300 |
| 2024/04/16 | 1,306 | 1,309 | 1,287 | 1,287 | -19 | -1.5% | 2,600 |
| 2024/04/15 | 1,310 | 1,313 | 1,299 | 1,306 | +6 | +0.5% | 4,500 |
| 2024/04/12 | 1,303 | 1,303 | 1,297 | 1,300 | +7 | +0.5% | 2,000 |
| 2024/04/11 | 1,289 | 1,300 | 1,283 | 1,293 | +3 | +0.2% | 3,600 |
| 2024/04/10 | 1,285 | 1,290 | 1,280 | 1,290 | +7 | +0.5% | 1,800 |
| 2024/04/09 | 1,280 | 1,283 | 1,275 | 1,283 | +3 | +0.2% | 3,800 |
| 2024/04/08 | 1,278 | 1,280 | 1,269 | 1,280 | +12 | +0.9% | 3,400 |
| 2024/04/05 | 1,273 | 1,277 | 1,266 | 1,268 | -7 | -0.5% | 3,400 |
| 2024/04/04 | 1,270 | 1,277 | 1,265 | 1,275 | +7 | +0.6% | 2,300 |
| 2024/04/03 | 1,259 | 1,268 | 1,259 | 1,268 | +10 | +0.8% | 1,100 |
| 2024/04/02 | 1,265 | 1,265 | 1,258 | 1,258 | -7 | -0.6% | 2,700 |
| 2024/04/01 | 1,271 | 1,278 | 1,262 | 1,265 | +14 | +1.1% | 5,600 |
| 2024/03/29 | 1,250 | 1,256 | 1,246 | 1,251 | +5 | +0.4% | 3,000 |
| 2024/03/28 | 1,237 | 1,258 | 1,235 | 1,246 | +6 | +0.5% | 4,100 |
| 2024/03/27 | 1,239 | 1,240 | 1,236 | 1,240 | +1 | +0.1% | 2,100 |
| 2024/03/26 | 1,244 | 1,244 | 1,235 | 1,239 | +1 | +0.1% | 2,000 |
| 2024/03/25 | 1,263 | 1,263 | 1,238 | 1,238 | -9 | -0.7% | 4,700 |
| 2024/03/22 | 1,252 | 1,252 | 1,238 | 1,247 | -4 | -0.3% | 2,400 |
| 2024/03/21 | 1,250 | 1,251 | 1,241 | 1,251 | +6 | +0.5% | 2,000 |
| 2024/03/19 | 1,244 | 1,245 | 1,238 | 1,245 | +12 | +1% | 900 |
| 2024/03/18 | 1,240 | 1,241 | 1,216 | 1,233 | +17 | +1.4% | 2,000 |
| 2024/03/15 | 1,250 | 1,250 | 1,216 | 1,216 | -33 | -2.6% | 5,900 |
| 2024/03/14 | 1,245 | 1,249 | 1,245 | 1,249 | +13 | +1.1% | 800 |
| 2024/03/13 | 1,235 | 1,241 | 1,235 | 1,236 | -4 | -0.3% | 900 |
| 2024/03/12 | 1,235 | 1,240 | 1,235 | 1,240 | +8 | +0.6% | 800 |
| 2024/03/11 | 1,225 | 1,234 | 1,223 | 1,232 | +4 | +0.3% | 1,400 |
| 2024/03/08 | 1,221 | 1,234 | 1,221 | 1,228 | -1 | -0.1% | 3,300 |
| 2024/03/07 | 1,236 | 1,236 | 1,223 | 1,229 | -23 | -1.8% | 7,200 |
| 2024/03/06 | 1,247 | 1,252 | 1,242 | 1,252 | +5 | +0.4% | 3,800 |
| 2024/03/05 | 1,247 | 1,247 | 1,239 | 1,247 | +7 | +0.6% | 1,400 |
| 2024/03/04 | 1,245 | 1,249 | 1,240 | 1,240 | -1 | -0.1% | 1,700 |
| 2024/03/01 | 1,240 | 1,250 | 1,240 | 1,241 | +6 | +0.5% | 1,400 |
| 2024/02/29 | 1,234 | 1,246 | 1,234 | 1,235 | +1 | +0.1% | 1,700 |
| 2024/02/28 | 1,224 | 1,245 | 1,224 | 1,234 | +4 | +0.3% | 3,200 |
| 2024/02/27 | 1,231 | 1,231 | 1,224 | 1,230 | -1 | -0.1% | 1,900 |
| 2024/02/26 | 1,250 | 1,250 | 1,231 | 1,231 | -13 | -1% | 2,700 |
1～
50
件表示中 / 4378件
類似銘柄と比較する
現在ご覧いただいている「ＣＤＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＤＧ | 120,000円 | +13.6% | +22.5% | 1.92% | 16.15倍 | 1.10倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。ＣＬＨＤが筆頭株主に。全国展開。無借金 |
| ＰＣＮＥＴ | 145,300円 | +10.9% | +19.7% | 2.82% | 19.31倍 | 2.73倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＷＴＯＫＹＯ | 293,100円 | +7.9% | +6.8% | 0.00% | 18.15倍 | 5.18倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| エプコ | 83,300円 | +11.9% | -3.3% | 3.84% | 15.35倍 | 1.60倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
| ウチヤマＨＤ | 35,300円 | +7.1% | - | 2.83% | 28.60倍 | 0.55倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
