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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,351 | 1,355 | 1,349 | 1,350 | -7 | -0.5% | 3,400 |
2023/05/11 | 1,353 | 1,357 | 1,352 | 1,357 | -2 | -0.1% | 2,300 |
2023/05/10 | 1,361 | 1,365 | 1,358 | 1,359 | -2 | -0.1% | 3,800 |
2023/05/09 | 1,352 | 1,361 | 1,352 | 1,361 | +6 | +0.4% | 3,400 |
2023/05/08 | 1,342 | 1,355 | 1,341 | 1,355 | +6 | +0.4% | 1,200 |
2023/05/02 | 1,354 | 1,354 | 1,328 | 1,349 | -4 | -0.3% | 2,500 |
2023/05/01 | 1,356 | 1,356 | 1,336 | 1,353 | +21 | +1.6% | 6,300 |
2023/04/28 | 1,309 | 1,332 | 1,308 | 1,332 | +16 | +1.2% | 3,700 |
2023/04/27 | 1,347 | 1,359 | 1,270 | 1,316 | -25 | -1.9% | 41,400 |
2023/04/26 | 1,346 | 1,346 | 1,337 | 1,341 | -4 | -0.3% | 5,900 |
2023/04/25 | 1,322 | 1,345 | 1,322 | 1,345 | +27 | +2% | 6,800 |
2023/04/24 | 1,304 | 1,318 | 1,304 | 1,318 | +14 | +1.1% | 3,200 |
2023/04/21 | 1,300 | 1,305 | 1,300 | 1,304 | +4 | +0.3% | 2,300 |
2023/04/20 | 1,313 | 1,313 | 1,300 | 1,300 | -13 | -1% | 2,600 |
2023/04/19 | 1,303 | 1,313 | 1,297 | 1,313 | +10 | +0.8% | 3,900 |
2023/04/18 | 1,302 | 1,303 | 1,294 | 1,303 | +6 | +0.5% | 2,000 |
2023/04/17 | 1,299 | 1,304 | 1,281 | 1,297 | +23 | +1.8% | 6,300 |
2023/04/14 | 1,279 | 1,279 | 1,266 | 1,274 | +10 | +0.8% | 2,900 |
2023/04/13 | 1,251 | 1,274 | 1,251 | 1,264 | +19 | +1.5% | 3,000 |
2023/04/12 | 1,243 | 1,245 | 1,241 | 1,245 | +13 | +1.1% | 2,500 |
2023/04/11 | 1,255 | 1,255 | 1,225 | 1,232 | +5 | +0.4% | 2,900 |
2023/04/10 | 1,233 | 1,233 | 1,227 | 1,227 | -6 | -0.5% | 1,400 |
2023/04/07 | 1,258 | 1,258 | 1,226 | 1,233 | -25 | -2% | 6,900 |
2023/04/06 | 1,254 | 1,268 | 1,253 | 1,258 | -5 | -0.4% | 4,000 |
2023/04/05 | 1,261 | 1,265 | 1,261 | 1,263 | +2 | +0.2% | 3,100 |
2023/04/04 | 1,232 | 1,276 | 1,230 | 1,261 | +29 | +2.4% | 11,200 |
2023/04/03 | 1,230 | 1,237 | 1,227 | 1,232 | +3 | +0.2% | 3,200 |
2023/03/31 | 1,227 | 1,232 | 1,225 | 1,229 | ±0 | ±0% | 3,900 |
2023/03/30 | 1,212 | 1,230 | 1,204 | 1,229 | +16 | +1.3% | 3,300 |
2023/03/29 | 1,200 | 1,213 | 1,200 | 1,213 | +13 | +1.1% | 4,000 |
2023/03/28 | 1,200 | 1,200 | 1,194 | 1,200 | +3 | +0.3% | 1,100 |
2023/03/27 | 1,195 | 1,197 | 1,191 | 1,197 | +2 | +0.2% | 1,100 |
2023/03/24 | 1,200 | 1,200 | 1,194 | 1,195 | +5 | +0.4% | 4,100 |
2023/03/23 | 1,190 | 1,190 | 1,187 | 1,190 | ±0 | ±0% | 1,100 |
2023/03/22 | 1,184 | 1,190 | 1,183 | 1,190 | +6 | +0.5% | 1,600 |
2023/03/20 | 1,185 | 1,194 | 1,181 | 1,184 | -1 | -0.1% | 2,600 |
2023/03/17 | 1,183 | 1,185 | 1,180 | 1,185 | +1 | +0.1% | 1,300 |
2023/03/16 | 1,179 | 1,187 | 1,179 | 1,184 | +4 | +0.3% | 2,500 |
2023/03/15 | 1,180 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 2,700 |
2023/03/14 | 1,187 | 1,187 | 1,180 | 1,180 | -16 | -1.3% | 2,900 |
2023/03/13 | 1,182 | 1,196 | 1,181 | 1,196 | -1 | -0.1% | 4,200 |
2023/03/10 | 1,193 | 1,199 | 1,189 | 1,197 | +7 | +0.6% | 8,200 |
2023/03/09 | 1,184 | 1,192 | 1,184 | 1,190 | +3 | +0.3% | 2,400 |
2023/03/08 | 1,178 | 1,187 | 1,175 | 1,187 | -1 | -0.1% | 3,600 |
2023/03/07 | 1,182 | 1,189 | 1,180 | 1,188 | -4 | -0.3% | 1,600 |
2023/03/06 | 1,187 | 1,192 | 1,178 | 1,192 | -1 | -0.1% | 2,400 |
2023/03/03 | 1,167 | 1,195 | 1,157 | 1,193 | +26 | +2.2% | 5,300 |
2023/03/02 | 1,171 | 1,173 | 1,165 | 1,167 | -5 | -0.4% | 2,700 |
2023/03/01 | 1,188 | 1,189 | 1,170 | 1,172 | -21 | -1.8% | 5,100 |
2023/02/28 | 1,196 | 1,196 | 1,190 | 1,193 | -3 | -0.3% | 1,700 |
251~
300
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