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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,221 | 1,225 | 1,217 | 1,225 | -5 | -0.4% | 2,700 |
| 2023/12/07 | 1,230 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 1,700 |
| 2023/12/06 | 1,230 | 1,230 | 1,225 | 1,230 | -11 | -0.9% | 2,900 |
| 2023/12/05 | 1,234 | 1,241 | 1,234 | 1,241 | +7 | +0.6% | 1,100 |
| 2023/12/04 | 1,236 | 1,236 | 1,233 | 1,234 | -6 | -0.5% | 800 |
| 2023/12/01 | 1,244 | 1,245 | 1,240 | 1,240 | -9 | -0.7% | 1,600 |
| 2023/11/30 | 1,248 | 1,249 | 1,241 | 1,249 | +6 | +0.5% | 1,000 |
| 2023/11/29 | 1,235 | 1,249 | 1,235 | 1,243 | +3 | +0.2% | 1,900 |
| 2023/11/28 | 1,232 | 1,240 | 1,232 | 1,240 | +8 | +0.6% | 1,200 |
| 2023/11/27 | 1,230 | 1,240 | 1,230 | 1,232 | +2 | +0.2% | 1,800 |
| 2023/11/24 | 1,224 | 1,232 | 1,224 | 1,230 | +1 | +0.1% | 900 |
| 2023/11/22 | 1,230 | 1,232 | 1,228 | 1,229 | +8 | +0.7% | 1,000 |
| 2023/11/21 | 1,225 | 1,245 | 1,221 | 1,221 | ±0 | ±0% | 4,300 |
| 2023/11/20 | 1,226 | 1,226 | 1,221 | 1,221 | +1 | +0.1% | 1,000 |
| 2023/11/17 | 1,222 | 1,222 | 1,219 | 1,220 | -2 | -0.2% | 500 |
| 2023/11/16 | 1,228 | 1,228 | 1,222 | 1,222 | -3 | -0.2% | 1,100 |
| 2023/11/15 | 1,215 | 1,225 | 1,215 | 1,225 | +11 | +0.9% | 1,900 |
| 2023/11/14 | 1,205 | 1,214 | 1,205 | 1,214 | +7 | +0.6% | 3,700 |
| 2023/11/13 | 1,214 | 1,214 | 1,207 | 1,207 | -4 | -0.3% | 1,400 |
| 2023/11/10 | 1,208 | 1,211 | 1,198 | 1,211 | +13 | +1.1% | 1,500 |
| 2023/11/09 | 1,209 | 1,210 | 1,196 | 1,198 | -4 | -0.3% | 2,500 |
| 2023/11/08 | 1,208 | 1,209 | 1,202 | 1,202 | ±0 | ±0% | 1,400 |
| 2023/11/07 | 1,215 | 1,215 | 1,202 | 1,202 | -6 | -0.5% | 1,500 |
| 2023/11/06 | 1,214 | 1,214 | 1,206 | 1,208 | +5 | +0.4% | 2,100 |
| 2023/11/02 | 1,195 | 1,209 | 1,195 | 1,203 | +24 | +2% | 3,300 |
| 2023/11/01 | 1,189 | 1,189 | 1,162 | 1,179 | +46 | +4.1% | 3,700 |
| 2023/10/31 | 1,140 | 1,144 | 1,113 | 1,133 | +33 | +3% | 10,000 |
| 2023/10/30 | 1,198 | 1,198 | 1,100 | 1,100 | -98 | -8.2% | 19,500 |
| 2023/10/27 | 1,188 | 1,199 | 1,188 | 1,198 | +10 | +0.8% | 1,800 |
| 2023/10/26 | 1,170 | 1,189 | 1,170 | 1,188 | +13 | +1.1% | 2,300 |
| 2023/10/25 | 1,171 | 1,175 | 1,170 | 1,175 | +4 | +0.3% | 1,200 |
| 2023/10/24 | 1,166 | 1,173 | 1,152 | 1,171 | +5 | +0.4% | 4,200 |
| 2023/10/23 | 1,177 | 1,192 | 1,166 | 1,166 | -11 | -0.9% | 3,200 |
| 2023/10/20 | 1,200 | 1,200 | 1,171 | 1,177 | -23 | -1.9% | 5,800 |
| 2023/10/19 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 2,000 |
| 2023/10/18 | 1,203 | 1,207 | 1,202 | 1,205 | +2 | +0.2% | 3,300 |
| 2023/10/17 | 1,221 | 1,251 | 1,203 | 1,203 | -48 | -3.8% | 10,800 |
| 2023/10/16 | 1,266 | 1,275 | 1,251 | 1,251 | -14 | -1.1% | 5,300 |
| 2023/10/13 | 1,260 | 1,271 | 1,260 | 1,265 | +2 | +0.2% | 2,600 |
| 2023/10/12 | 1,265 | 1,282 | 1,263 | 1,263 | +1 | +0.1% | 3,400 |
| 2023/10/11 | 1,299 | 1,299 | 1,260 | 1,262 | -31 | -2.4% | 4,700 |
| 2023/10/10 | 1,289 | 1,297 | 1,289 | 1,293 | +5 | +0.4% | 2,000 |
| 2023/10/06 | 1,292 | 1,298 | 1,281 | 1,288 | -3 | -0.2% | 4,200 |
| 2023/10/05 | 1,290 | 1,300 | 1,290 | 1,291 | +1 | +0.1% | 1,100 |
| 2023/10/04 | 1,290 | 1,292 | 1,290 | 1,290 | -15 | -1.1% | 1,900 |
| 2023/10/03 | 1,300 | 1,305 | 1,293 | 1,305 | +7 | +0.5% | 1,900 |
| 2023/10/02 | 1,300 | 1,308 | 1,298 | 1,298 | ±0 | ±0% | 2,200 |
| 2023/09/29 | 1,297 | 1,305 | 1,297 | 1,298 | -5 | -0.4% | 2,600 |
| 2023/09/28 | 1,305 | 1,306 | 1,296 | 1,303 | -2 | -0.2% | 3,100 |
| 2023/09/27 | 1,298 | 1,305 | 1,298 | 1,305 | +7 | +0.5% | 2,600 |
101～
150
件表示中 / 4379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 | 123,200円 | +13.6% | +22.5% | 1.87% | 16.58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 | 145,000円 | +10.9% | +19.7% | 2.83% | 19.27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 |
| 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 |
| ＦＣＥ | 80,300円 | +10.2% | +22.6% | 0.00% | 16.63倍 | 4.44倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウド型サポートサービスでｅラーニング市場開拓 |
| Ｅｎｊｉｎ | 103,500円 | -16.6% | -22.5% | 3.56% | 10.62倍 | 1.67倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
市場注目の銘柄
チャート関連のコラム
