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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,671 | 1,672 | 1,671 | 1,671 | ±0 | ±0% | 2,600 |
| 2024/11/20 | 1,671 | 1,671 | 1,671 | 1,671 | -3 | -0.2% | 200 |
| 2024/11/19 | 1,675 | 1,676 | 1,674 | 1,674 | +4 | +0.2% | 2,100 |
| 2024/11/18 | 1,672 | 1,672 | 1,670 | 1,670 | -4 | -0.2% | 3,700 |
| 2024/11/15 | 1,672 | 1,674 | 1,672 | 1,674 | +2 | +0.1% | 800 |
| 2024/11/14 | 1,672 | 1,672 | 1,672 | 1,672 | +1 | +0.1% | 300 |
| 2024/11/13 | 1,671 | 1,674 | 1,671 | 1,671 | +1 | +0.1% | 900 |
| 2024/11/12 | 1,670 | 1,672 | 1,670 | 1,670 | -2 | -0.1% | 1,400 |
| 2024/11/11 | 1,672 | 1,672 | 1,671 | 1,672 | -2 | -0.1% | 700 |
| 2024/11/08 | 1,675 | 1,675 | 1,674 | 1,674 | +1 | +0.1% | 500 |
| 2024/11/07 | 1,673 | 1,675 | 1,673 | 1,673 | +1 | +0.1% | 6,100 |
| 2024/11/06 | 1,673 | 1,677 | 1,672 | 1,672 | -3 | -0.2% | 500 |
| 2024/11/05 | 1,674 | 1,676 | 1,674 | 1,675 | ±0 | ±0% | 2,100 |
| 2024/11/01 | 1,674 | 1,675 | 1,672 | 1,675 | +2 | +0.1% | 2,700 |
| 2024/10/31 | 1,670 | 1,674 | 1,670 | 1,673 | +22 | +1.3% | 11,200 |
| 2024/10/30 | 1,671 | 1,672 | 1,651 | 1,651 | -22 | -1.3% | 31,400 |
| 2024/10/29 | 1,671 | 1,673 | 1,670 | 1,673 | +2 | +0.1% | 1,100 |
| 2024/10/28 | 1,673 | 1,673 | 1,671 | 1,671 | -1 | -0.1% | 3,400 |
| 2024/10/25 | 1,672 | 1,674 | 1,672 | 1,672 | -1 | -0.1% | 1,200 |
| 2024/10/24 | 1,671 | 1,673 | 1,671 | 1,673 | +1 | +0.1% | 400 |
| 2024/10/23 | 1,671 | 1,673 | 1,671 | 1,672 | -1 | -0.1% | 900 |
| 2024/10/22 | 1,672 | 1,673 | 1,672 | 1,673 | ±0 | ±0% | 5,200 |
| 2024/10/21 | 1,672 | 1,673 | 1,672 | 1,673 | +1 | +0.1% | 3,400 |
| 2024/10/18 | 1,672 | 1,673 | 1,672 | 1,672 | ±0 | ±0% | 2,400 |
| 2024/10/17 | 1,671 | 1,672 | 1,671 | 1,672 | +1 | +0.1% | 500 |
| 2024/10/16 | 1,671 | 1,672 | 1,671 | 1,671 | +1 | +0.1% | 2,700 |
| 2024/10/15 | 1,670 | 1,671 | 1,670 | 1,670 | -3 | -0.2% | 1,200 |
| 2024/10/11 | 1,671 | 1,673 | 1,671 | 1,673 | ±0 | ±0% | 1,400 |
| 2024/10/10 | 1,672 | 1,673 | 1,671 | 1,673 | +2 | +0.1% | 5,500 |
| 2024/10/09 | 1,671 | 1,672 | 1,671 | 1,671 | -1 | -0.1% | 5,500 |
| 2024/10/08 | 1,672 | 1,672 | 1,671 | 1,672 | +1 | +0.1% | 4,600 |
| 2024/10/07 | 1,673 | 1,674 | 1,671 | 1,671 | -2 | -0.1% | 16,900 |
| 2024/10/04 | 1,672 | 1,674 | 1,672 | 1,673 | ±0 | ±0% | 1,600 |
| 2024/10/03 | 1,673 | 1,674 | 1,670 | 1,673 | +1 | +0.1% | 5,300 |
| 2024/10/02 | 1,672 | 1,674 | 1,672 | 1,672 | -1 | -0.1% | 3,800 |
| 2024/10/01 | 1,670 | 1,673 | 1,669 | 1,673 | +3 | +0.2% | 10,500 |
| 2024/09/30 | 1,669 | 1,670 | 1,669 | 1,670 | -1 | -0.1% | 5,400 |
| 2024/09/27 | 1,668 | 1,671 | 1,667 | 1,671 | +6 | +0.4% | 15,200 |
| 2024/09/26 | 1,672 | 1,672 | 1,665 | 1,665 | -5 | -0.3% | 24,200 |
| 2024/09/25 | 1,667 | 1,670 | 1,667 | 1,670 | +2 | +0.1% | 9,400 |
| 2024/09/24 | 1,668 | 1,670 | 1,664 | 1,668 | -7 | -0.4% | 27,500 |
| 2024/09/20 | 1,677 | 1,677 | 1,666 | 1,675 | -3 | -0.2% | 39,100 |
| 2024/09/19 | 1,678 | 1,679 | 1,678 | 1,678 | ±0 | ±0% | 40,900 |
| 2024/09/18 | 1,678 | 1,679 | 1,675 | 1,678 | ±0 | ±0% | 53,500 |
| 2024/09/17 | 1,677 | 1,679 | 1,677 | 1,678 | +1 | +0.1% | 53,600 |
| 2024/09/13 | 1,678 | 1,678 | 1,677 | 1,677 | ±0 | ±0% | 15,400 |
| 2024/09/12 | 1,677 | 1,678 | 1,677 | 1,677 | ±0 | ±0% | 7,300 |
| 2024/09/11 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 8,300 |
| 2024/09/10 | 1,677 | 1,678 | 1,677 | 1,677 | ±0 | ±0% | 14,300 |
| 2024/09/09 | 1,677 | 1,678 | 1,677 | 1,677 | -1 | -0.1% | 24,200 |
1～
50
件表示中 / 4512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 | 167,000円 | -2.8% | -4.2% | 0.00% | 29.05倍 | 1.58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 |
| ＦＣＥ | 97,300円 | +14.9% | +29.6% | 1.44% | 16.87倍 | 3.15倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| フルハシＥＰＯ | 87,700円 | +9.0% | +14.0% | 3.19% | 10.48倍 | 1.94倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| 早稲田学 | 100,700円 | +7.2% | -6.0% | 5.46% | 10.63倍 | 1.57倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
