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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,258 | 1,258 | 1,240 | 1,244 | +5 | +0.4% | 1,400 |
| 2024/02/21 | 1,230 | 1,250 | 1,230 | 1,239 | -30 | -2.4% | 10,300 |
| 2024/02/20 | 1,259 | 1,270 | 1,257 | 1,269 | +14 | +1.1% | 3,600 |
| 2024/02/19 | 1,252 | 1,255 | 1,250 | 1,255 | +4 | +0.3% | 1,700 |
| 2024/02/16 | 1,241 | 1,252 | 1,241 | 1,251 | +10 | +0.8% | 1,200 |
| 2024/02/15 | 1,256 | 1,256 | 1,241 | 1,241 | -12 | -1% | 2,500 |
| 2024/02/14 | 1,243 | 1,259 | 1,243 | 1,253 | +8 | +0.6% | 2,700 |
| 2024/02/13 | 1,278 | 1,279 | 1,235 | 1,245 | +4 | +0.3% | 11,800 |
| 2024/02/09 | 1,250 | 1,250 | 1,236 | 1,241 | +11 | +0.9% | 4,900 |
| 2024/02/08 | 1,230 | 1,235 | 1,230 | 1,230 | -7 | -0.6% | 1,600 |
| 2024/02/07 | 1,238 | 1,239 | 1,232 | 1,237 | +6 | +0.5% | 3,000 |
| 2024/02/06 | 1,236 | 1,236 | 1,229 | 1,231 | -4 | -0.3% | 1,300 |
| 2024/02/05 | 1,220 | 1,236 | 1,220 | 1,235 | +19 | +1.6% | 4,400 |
| 2024/02/02 | 1,217 | 1,217 | 1,210 | 1,216 | +1 | +0.1% | 1,500 |
| 2024/02/01 | 1,214 | 1,217 | 1,211 | 1,215 | -2 | -0.2% | 1,300 |
| 2024/01/31 | 1,207 | 1,217 | 1,207 | 1,217 | +10 | +0.8% | 1,300 |
| 2024/01/30 | 1,225 | 1,232 | 1,207 | 1,207 | -16 | -1.3% | 24,500 |
| 2024/01/29 | 1,239 | 1,239 | 1,217 | 1,223 | -2 | -0.2% | 5,300 |
| 2024/01/26 | 1,220 | 1,238 | 1,220 | 1,225 | +3 | +0.2% | 2,800 |
| 2024/01/25 | 1,210 | 1,229 | 1,210 | 1,222 | +12 | +1% | 5,600 |
| 2024/01/24 | 1,205 | 1,214 | 1,205 | 1,210 | +1 | +0.1% | 2,800 |
| 2024/01/23 | 1,207 | 1,214 | 1,206 | 1,209 | +2 | +0.2% | 2,400 |
| 2024/01/22 | 1,205 | 1,214 | 1,203 | 1,207 | +2 | +0.2% | 2,700 |
| 2024/01/19 | 1,203 | 1,207 | 1,202 | 1,205 | -1 | -0.1% | 1,400 |
| 2024/01/18 | 1,202 | 1,213 | 1,202 | 1,206 | -3 | -0.2% | 1,600 |
| 2024/01/17 | 1,205 | 1,218 | 1,205 | 1,209 | +6 | +0.5% | 2,000 |
| 2024/01/16 | 1,216 | 1,216 | 1,203 | 1,203 | -12 | -1% | 3,900 |
| 2024/01/15 | 1,223 | 1,223 | 1,215 | 1,215 | +2 | +0.2% | 2,300 |
| 2024/01/12 | 1,228 | 1,228 | 1,212 | 1,213 | -12 | -1% | 3,300 |
| 2024/01/11 | 1,228 | 1,232 | 1,219 | 1,225 | +1 | +0.1% | 2,600 |
| 2024/01/10 | 1,220 | 1,225 | 1,215 | 1,224 | +4 | +0.3% | 2,700 |
| 2024/01/09 | 1,214 | 1,227 | 1,214 | 1,220 | +19 | +1.6% | 3,400 |
| 2024/01/05 | 1,195 | 1,203 | 1,191 | 1,201 | +14 | +1.2% | 4,700 |
| 2024/01/04 | 1,182 | 1,187 | 1,175 | 1,187 | +4 | +0.3% | 4,300 |
| 2023/12/29 | 1,187 | 1,187 | 1,181 | 1,183 | -4 | -0.3% | 1,500 |
| 2023/12/28 | 1,180 | 1,191 | 1,180 | 1,187 | -10 | -0.8% | 1,800 |
| 2023/12/27 | 1,179 | 1,197 | 1,179 | 1,197 | +13 | +1.1% | 8,800 |
| 2023/12/26 | 1,177 | 1,188 | 1,169 | 1,184 | +7 | +0.6% | 3,600 |
| 2023/12/25 | 1,180 | 1,184 | 1,155 | 1,177 | -3 | -0.3% | 8,000 |
| 2023/12/22 | 1,181 | 1,185 | 1,177 | 1,180 | -1 | -0.1% | 2,900 |
| 2023/12/21 | 1,186 | 1,186 | 1,173 | 1,181 | -7 | -0.6% | 2,400 |
| 2023/12/20 | 1,180 | 1,188 | 1,150 | 1,188 | -2 | -0.2% | 7,500 |
| 2023/12/19 | 1,190 | 1,190 | 1,184 | 1,190 | -8 | -0.7% | 1,900 |
| 2023/12/18 | 1,200 | 1,200 | 1,193 | 1,198 | -17 | -1.4% | 1,900 |
| 2023/12/15 | 1,218 | 1,218 | 1,212 | 1,215 | +4 | +0.3% | 1,300 |
| 2023/12/14 | 1,216 | 1,216 | 1,211 | 1,211 | -5 | -0.4% | 1,200 |
| 2023/12/13 | 1,212 | 1,219 | 1,211 | 1,216 | +5 | +0.4% | 1,200 |
| 2023/12/12 | 1,220 | 1,220 | 1,210 | 1,211 | -9 | -0.7% | 2,200 |
| 2023/12/11 | 1,225 | 1,225 | 1,212 | 1,220 | -5 | -0.4% | 1,600 |
| 2023/12/08 | 1,221 | 1,225 | 1,217 | 1,225 | -5 | -0.4% | 2,700 |
51～
100
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 | 122,700円 | +13.6% | +22.5% | 1.87% | 16.51倍 | 1.13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 | 145,400円 | +10.9% | +19.7% | 2.82% | 19.32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 | 291,200円 | +7.9% | +6.8% | 0.00% | 18.03倍 | 5.14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 | 33,900円 | +7.1% | - | 2.95% | 27.47倍 | 0.53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
チャート関連のコラム
