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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/27 | 1,185 | 1,196 | 1,183 | 1,196 | +12 | +1% | 3,200 |
| 2023/02/24 | 1,180 | 1,184 | 1,173 | 1,184 | +16 | +1.4% | 3,600 |
| 2023/02/22 | 1,170 | 1,175 | 1,156 | 1,168 | -2 | -0.2% | 4,900 |
| 2023/02/21 | 1,177 | 1,183 | 1,168 | 1,170 | -6 | -0.5% | 7,800 |
| 2023/02/20 | 1,162 | 1,176 | 1,162 | 1,176 | +14 | +1.2% | 2,500 |
| 2023/02/17 | 1,169 | 1,169 | 1,159 | 1,162 | -7 | -0.6% | 3,500 |
| 2023/02/16 | 1,173 | 1,174 | 1,166 | 1,169 | +4 | +0.3% | 3,800 |
| 2023/02/15 | 1,176 | 1,176 | 1,157 | 1,165 | -7 | -0.6% | 5,600 |
| 2023/02/14 | 1,163 | 1,179 | 1,163 | 1,172 | +11 | +0.9% | 7,500 |
| 2023/02/13 | 1,155 | 1,161 | 1,153 | 1,161 | +10 | +0.9% | 5,200 |
| 2023/02/10 | 1,139 | 1,156 | 1,132 | 1,151 | +2 | +0.2% | 10,900 |
| 2023/02/09 | 1,130 | 1,153 | 1,130 | 1,149 | +19 | +1.7% | 7,600 |
| 2023/02/08 | 1,137 | 1,137 | 1,130 | 1,130 | -6 | -0.5% | 3,600 |
| 2023/02/07 | 1,131 | 1,136 | 1,131 | 1,136 | +5 | +0.4% | 1,300 |
| 2023/02/06 | 1,122 | 1,140 | 1,122 | 1,131 | +9 | +0.8% | 3,900 |
| 2023/02/03 | 1,141 | 1,143 | 1,122 | 1,122 | -19 | -1.7% | 11,500 |
| 2023/02/02 | 1,121 | 1,144 | 1,112 | 1,141 | +22 | +2% | 17,700 |
| 2023/02/01 | 1,091 | 1,121 | 1,088 | 1,119 | +28 | +2.6% | 11,000 |
| 2023/01/31 | 1,086 | 1,105 | 1,084 | 1,091 | -4 | -0.4% | 3,200 |
| 2023/01/30 | 1,112 | 1,112 | 1,083 | 1,095 | +12 | +1.1% | 17,900 |
| 2023/01/27 | 1,082 | 1,089 | 1,078 | 1,083 | +4 | +0.4% | 5,500 |
| 2023/01/26 | 1,079 | 1,088 | 1,077 | 1,079 | -6 | -0.6% | 6,000 |
| 2023/01/25 | 1,096 | 1,096 | 1,075 | 1,085 | -10 | -0.9% | 10,700 |
| 2023/01/24 | 1,105 | 1,108 | 1,080 | 1,095 | -10 | -0.9% | 16,700 |
| 2023/01/23 | 1,139 | 1,139 | 1,071 | 1,105 | +75 | +7.3% | 131,400 |
| 2023/01/20 | 1,025 | 1,031 | 1,024 | 1,030 | +5 | +0.5% | 3,800 |
| 2023/01/19 | 1,026 | 1,029 | 1,025 | 1,025 | -5 | -0.5% | 2,700 |
| 2023/01/18 | 1,031 | 1,031 | 1,020 | 1,030 | +7 | +0.7% | 5,500 |
| 2023/01/17 | 1,026 | 1,031 | 1,022 | 1,023 | -12 | -1.2% | 5,700 |
| 2023/01/16 | 1,045 | 1,047 | 1,032 | 1,035 | -8 | -0.8% | 7,400 |
| 2023/01/13 | 1,040 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 1,800 |
| 2023/01/12 | 1,047 | 1,048 | 1,040 | 1,040 | -7 | -0.7% | 2,000 |
| 2023/01/11 | 1,048 | 1,048 | 1,042 | 1,047 | +1 | +0.1% | 3,200 |
| 2023/01/10 | 1,040 | 1,047 | 1,040 | 1,046 | +8 | +0.8% | 4,200 |
| 2023/01/06 | 1,037 | 1,042 | 1,037 | 1,038 | +1 | +0.1% | 1,700 |
| 2023/01/05 | 1,042 | 1,043 | 1,036 | 1,037 | +2 | +0.2% | 1,500 |
| 2023/01/04 | 1,050 | 1,050 | 1,035 | 1,035 | -14 | -1.3% | 3,200 |
| 2022/12/30 | 1,051 | 1,057 | 1,044 | 1,049 | -2 | -0.2% | 3,900 |
| 2022/12/29 | 1,018 | 1,052 | 1,018 | 1,051 | +27 | +2.6% | 7,300 |
| 2022/12/28 | 1,024 | 1,024 | 1,016 | 1,024 | +2 | +0.2% | 14,200 |
301～
350
件表示中 / 4395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 | 130,600円 | +13.6% | +22.5% | 1.76% | 17.58倍 | 1.20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 |
| 売れるネ | 241,800円 | -16.6% | - | 0.00% | 833.79倍 | 8.82倍 |
|
ＤｔｏＣ事業者にネット広告の商品販売ページ制作支援クラウドサービス展開、広告の出稿も |
| ソーバル | 100,000円 | +4.1% | -11.7% | 3.30% | 18.73倍 | 1.90倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| フロンティアＩ | 175,600円 | -1.6% | -34.5% | 2.85% | 14.47倍 | 0.95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 |
| ｎｍｓ ＨＤ | 37,500円 | +2.9% | +21.0% | 3.73% | 4.48倍 | 1.75倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
