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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,360 | 1,390 | 1,351 | 1,375 | +31 | +2.3% | 4,700 |
| 2023/07/12 | 1,368 | 1,372 | 1,339 | 1,344 | -8 | -0.6% | 4,400 |
| 2023/07/11 | 1,353 | 1,390 | 1,352 | 1,352 | -28 | -2% | 5,100 |
| 2023/07/10 | 1,390 | 1,407 | 1,380 | 1,380 | -10 | -0.7% | 3,000 |
| 2023/07/07 | 1,393 | 1,416 | 1,387 | 1,390 | -5 | -0.4% | 4,600 |
| 2023/07/06 | 1,407 | 1,416 | 1,395 | 1,395 | -19 | -1.3% | 1,800 |
| 2023/07/05 | 1,416 | 1,426 | 1,400 | 1,414 | +15 | +1.1% | 9,800 |
| 2023/07/04 | 1,412 | 1,414 | 1,399 | 1,399 | +2 | +0.1% | 5,300 |
| 2023/07/03 | 1,395 | 1,414 | 1,390 | 1,397 | -9 | -0.6% | 4,800 |
| 2023/06/30 | 1,397 | 1,407 | 1,397 | 1,406 | -4 | -0.3% | 1,800 |
| 2023/06/29 | 1,412 | 1,415 | 1,399 | 1,410 | -10 | -0.7% | 14,900 |
| 2023/06/28 | 1,400 | 1,420 | 1,398 | 1,420 | +20 | +1.4% | 51,700 |
| 2023/06/27 | 1,410 | 1,410 | 1,398 | 1,400 | -4 | -0.3% | 8,000 |
| 2023/06/26 | 1,401 | 1,406 | 1,400 | 1,404 | +3 | +0.2% | 4,600 |
| 2023/06/23 | 1,407 | 1,413 | 1,396 | 1,401 | -14 | -1% | 8,400 |
| 2023/06/22 | 1,407 | 1,415 | 1,400 | 1,415 | +8 | +0.6% | 6,000 |
| 2023/06/21 | 1,405 | 1,415 | 1,404 | 1,407 | -2 | -0.1% | 4,300 |
| 2023/06/20 | 1,411 | 1,413 | 1,403 | 1,409 | -2 | -0.1% | 4,700 |
| 2023/06/19 | 1,407 | 1,411 | 1,405 | 1,411 | +8 | +0.6% | 2,600 |
| 2023/06/16 | 1,409 | 1,409 | 1,399 | 1,403 | +2 | +0.1% | 3,000 |
| 2023/06/15 | 1,404 | 1,409 | 1,401 | 1,401 | -3 | -0.2% | 3,600 |
| 2023/06/14 | 1,399 | 1,404 | 1,398 | 1,404 | +6 | +0.4% | 3,400 |
| 2023/06/13 | 1,391 | 1,398 | 1,390 | 1,398 | +7 | +0.5% | 3,000 |
| 2023/06/12 | 1,392 | 1,392 | 1,391 | 1,391 | +7 | +0.5% | 1,400 |
| 2023/06/09 | 1,391 | 1,392 | 1,384 | 1,384 | +11 | +0.8% | 3,900 |
| 2023/06/08 | 1,388 | 1,391 | 1,373 | 1,373 | -14 | -1% | 2,800 |
| 2023/06/07 | 1,400 | 1,410 | 1,387 | 1,387 | -3 | -0.2% | 5,000 |
| 2023/06/06 | 1,361 | 1,390 | 1,354 | 1,390 | +29 | +2.1% | 5,900 |
| 2023/06/05 | 1,341 | 1,363 | 1,340 | 1,361 | +26 | +1.9% | 3,500 |
| 2023/06/02 | 1,335 | 1,341 | 1,330 | 1,335 | -6 | -0.4% | 2,700 |
| 2023/06/01 | 1,330 | 1,341 | 1,330 | 1,341 | ±0 | ±0% | 1,900 |
| 2023/05/31 | 1,355 | 1,362 | 1,341 | 1,341 | -16 | -1.2% | 3,600 |
| 2023/05/30 | 1,359 | 1,363 | 1,357 | 1,357 | -3 | -0.2% | 3,900 |
| 2023/05/29 | 1,355 | 1,363 | 1,345 | 1,360 | +17 | +1.3% | 2,300 |
| 2023/05/26 | 1,333 | 1,347 | 1,332 | 1,343 | -10 | -0.7% | 2,300 |
| 2023/05/25 | 1,350 | 1,359 | 1,340 | 1,353 | +4 | +0.3% | 2,600 |
| 2023/05/24 | 1,340 | 1,349 | 1,340 | 1,349 | +9 | +0.7% | 500 |
| 2023/05/23 | 1,364 | 1,364 | 1,340 | 1,340 | -24 | -1.8% | 2,800 |
| 2023/05/22 | 1,344 | 1,364 | 1,339 | 1,364 | +31 | +2.3% | 4,000 |
| 2023/05/19 | 1,320 | 1,336 | 1,311 | 1,333 | +16 | +1.2% | 3,600 |
| 2023/05/18 | 1,316 | 1,323 | 1,311 | 1,317 | +8 | +0.6% | 3,400 |
| 2023/05/17 | 1,279 | 1,312 | 1,271 | 1,309 | ±0 | ±0% | 11,100 |
| 2023/05/16 | 1,341 | 1,341 | 1,303 | 1,309 | -36 | -2.7% | 6,800 |
| 2023/05/15 | 1,348 | 1,348 | 1,343 | 1,345 | -5 | -0.4% | 1,700 |
201～
250
件表示中 / 4385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 | 125,100円 | +13.6% | +22.5% | 1.84% | 16.83倍 | 1.15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 |
| フロンティアＩ | 173,400円 | -1.6% | -34.5% | 2.88% | 14.29倍 | 0.94倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ケア２１ | 53,100円 | +7.1% | +52.3% | 3.20% | 47.79倍 | 1.30倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| アズパートナ | 218,100円 | +4.0% | +42.1% | 2.10% | 9.65倍 | 3.26倍 |
|
- |
| ダイブ | 279,900円 | +38.8% | +254.7% | 0.00% | 24.03倍 | 6.14倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
