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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,307 | 1,307 | 1,298 | 1,298 | -3 | -0.2% | 1,600 |
| 2023/09/25 | 1,311 | 1,311 | 1,296 | 1,301 | -5 | -0.4% | 3,900 |
| 2023/09/22 | 1,301 | 1,307 | 1,297 | 1,306 | +5 | +0.4% | 3,200 |
| 2023/09/21 | 1,325 | 1,325 | 1,301 | 1,301 | -17 | -1.3% | 3,300 |
| 2023/09/20 | 1,320 | 1,321 | 1,305 | 1,318 | -2 | -0.2% | 4,500 |
| 2023/09/19 | 1,312 | 1,320 | 1,306 | 1,320 | +9 | +0.7% | 1,800 |
| 2023/09/15 | 1,309 | 1,311 | 1,305 | 1,311 | +12 | +0.9% | 1,800 |
| 2023/09/14 | 1,303 | 1,303 | 1,299 | 1,299 | -1 | -0.1% | 1,600 |
| 2023/09/13 | 1,294 | 1,300 | 1,294 | 1,300 | +6 | +0.5% | 1,300 |
| 2023/09/12 | 1,297 | 1,297 | 1,290 | 1,294 | -2 | -0.2% | 1,400 |
| 2023/09/11 | 1,300 | 1,302 | 1,292 | 1,296 | -1 | -0.1% | 1,500 |
| 2023/09/08 | 1,291 | 1,297 | 1,291 | 1,297 | +2 | +0.2% | 2,200 |
| 2023/09/07 | 1,297 | 1,300 | 1,295 | 1,295 | -2 | -0.2% | 1,900 |
| 2023/09/06 | 1,304 | 1,304 | 1,296 | 1,297 | -7 | -0.5% | 1,800 |
| 2023/09/05 | 1,295 | 1,304 | 1,295 | 1,304 | +1 | +0.1% | 1,800 |
| 2023/09/04 | 1,299 | 1,303 | 1,299 | 1,303 | +4 | +0.3% | 1,000 |
| 2023/09/01 | 1,292 | 1,299 | 1,292 | 1,299 | ±0 | ±0% | 800 |
| 2023/08/31 | 1,301 | 1,302 | 1,290 | 1,299 | -1 | -0.1% | 2,700 |
| 2023/08/30 | 1,300 | 1,310 | 1,296 | 1,300 | -6 | -0.5% | 2,400 |
| 2023/08/29 | 1,320 | 1,320 | 1,300 | 1,306 | -14 | -1.1% | 2,900 |
| 2023/08/28 | 1,290 | 1,321 | 1,290 | 1,320 | +31 | +2.4% | 3,100 |
| 2023/08/25 | 1,291 | 1,318 | 1,286 | 1,289 | -2 | -0.2% | 2,700 |
| 2023/08/24 | 1,299 | 1,310 | 1,288 | 1,291 | -8 | -0.6% | 2,400 |
| 2023/08/23 | 1,306 | 1,315 | 1,298 | 1,299 | -8 | -0.6% | 2,500 |
| 2023/08/22 | 1,296 | 1,315 | 1,296 | 1,307 | +14 | +1.1% | 700 |
| 2023/08/21 | 1,288 | 1,298 | 1,288 | 1,293 | -17 | -1.3% | 1,500 |
| 2023/08/18 | 1,298 | 1,310 | 1,298 | 1,310 | +18 | +1.4% | 900 |
| 2023/08/17 | 1,304 | 1,304 | 1,281 | 1,292 | -12 | -0.9% | 4,600 |
| 2023/08/16 | 1,306 | 1,307 | 1,304 | 1,304 | -6 | -0.5% | 900 |
| 2023/08/15 | 1,328 | 1,328 | 1,306 | 1,310 | -18 | -1.4% | 2,600 |
| 2023/08/14 | 1,322 | 1,328 | 1,322 | 1,328 | +6 | +0.5% | 1,400 |
| 2023/08/10 | 1,329 | 1,329 | 1,316 | 1,322 | -7 | -0.5% | 3,400 |
| 2023/08/09 | 1,379 | 1,379 | 1,316 | 1,329 | -20 | -1.5% | 6,800 |
| 2023/08/08 | 1,356 | 1,370 | 1,334 | 1,349 | +5 | +0.4% | 5,400 |
| 2023/08/07 | 1,356 | 1,356 | 1,332 | 1,344 | +14 | +1.1% | 4,800 |
| 2023/08/04 | 1,354 | 1,354 | 1,327 | 1,330 | -21 | -1.6% | 3,800 |
| 2023/08/03 | 1,360 | 1,384 | 1,351 | 1,351 | -15 | -1.1% | 4,500 |
| 2023/08/02 | 1,369 | 1,390 | 1,366 | 1,366 | -15 | -1.1% | 3,900 |
| 2023/08/01 | 1,360 | 1,397 | 1,358 | 1,381 | +8 | +0.6% | 4,700 |
| 2023/07/31 | 1,358 | 1,381 | 1,358 | 1,373 | +15 | +1.1% | 2,900 |
| 2023/07/28 | 1,345 | 1,371 | 1,345 | 1,358 | -4 | -0.3% | 22,500 |
| 2023/07/27 | 1,367 | 1,368 | 1,361 | 1,362 | ±0 | ±0% | 2,400 |
| 2023/07/26 | 1,379 | 1,392 | 1,336 | 1,362 | -16 | -1.2% | 7,900 |
| 2023/07/25 | 1,380 | 1,385 | 1,378 | 1,378 | -11 | -0.8% | 2,200 |
| 2023/07/24 | 1,390 | 1,400 | 1,389 | 1,389 | -4 | -0.3% | 1,700 |
| 2023/07/21 | 1,408 | 1,408 | 1,384 | 1,393 | -10 | -0.7% | 2,900 |
| 2023/07/20 | 1,396 | 1,416 | 1,395 | 1,403 | +11 | +0.8% | 3,100 |
| 2023/07/19 | 1,398 | 1,399 | 1,378 | 1,392 | +4 | +0.3% | 2,900 |
| 2023/07/18 | 1,364 | 1,396 | 1,364 | 1,388 | +3 | +0.2% | 6,200 |
| 2023/07/14 | 1,385 | 1,390 | 1,370 | 1,385 | +10 | +0.7% | 4,400 |
151～
200
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
