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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/27 | 1,022 | 1,028 | 1,022 | 1,022 | -5 | -0.5% | 15,900 |
| 2022/12/26 | 1,039 | 1,039 | 1,026 | 1,027 | -15 | -1.4% | 17,300 |
| 2022/12/23 | 1,035 | 1,042 | 1,035 | 1,042 | -6 | -0.6% | 11,900 |
| 2022/12/22 | 1,050 | 1,055 | 1,047 | 1,048 | -18 | -1.7% | 15,600 |
| 2022/12/21 | 1,078 | 1,090 | 1,066 | 1,066 | -23 | -2.1% | 14,600 |
| 2022/12/20 | 1,096 | 1,104 | 1,085 | 1,089 | -12 | -1.1% | 13,500 |
| 2022/12/19 | 1,100 | 1,104 | 1,097 | 1,101 | -8 | -0.7% | 8,600 |
| 2022/12/16 | 1,105 | 1,109 | 1,100 | 1,109 | +4 | +0.4% | 13,400 |
| 2022/12/15 | 1,102 | 1,106 | 1,102 | 1,105 | -8 | -0.7% | 11,900 |
| 2022/12/14 | 1,110 | 1,115 | 1,110 | 1,113 | ±0 | ±0% | 9,500 |
| 2022/12/13 | 1,116 | 1,119 | 1,111 | 1,113 | -3 | -0.3% | 9,200 |
| 2022/12/12 | 1,117 | 1,120 | 1,116 | 1,116 | -2 | -0.2% | 8,500 |
| 2022/12/09 | 1,121 | 1,121 | 1,108 | 1,118 | -3 | -0.3% | 9,300 |
| 2022/12/08 | 1,137 | 1,137 | 1,107 | 1,121 | -22 | -1.9% | 16,600 |
| 2022/12/07 | 1,150 | 1,150 | 1,143 | 1,143 | -7 | -0.6% | 7,100 |
| 2022/12/06 | 1,155 | 1,155 | 1,146 | 1,150 | -9 | -0.8% | 7,000 |
| 2022/12/05 | 1,163 | 1,163 | 1,154 | 1,159 | -4 | -0.3% | 5,400 |
| 2022/12/02 | 1,172 | 1,176 | 1,154 | 1,163 | -16 | -1.4% | 9,700 |
| 2022/12/01 | 1,178 | 1,181 | 1,172 | 1,179 | -2 | -0.2% | 6,500 |
| 2022/11/30 | 1,188 | 1,188 | 1,179 | 1,181 | +1 | +0.1% | 4,700 |
| 2022/11/29 | 1,188 | 1,188 | 1,180 | 1,180 | -7 | -0.6% | 3,000 |
| 2022/11/28 | 1,185 | 1,187 | 1,180 | 1,187 | +2 | +0.2% | 3,400 |
| 2022/11/25 | 1,187 | 1,187 | 1,181 | 1,185 | -2 | -0.2% | 2,500 |
| 2022/11/24 | 1,184 | 1,187 | 1,178 | 1,187 | +3 | +0.3% | 5,800 |
| 2022/11/22 | 1,176 | 1,184 | 1,176 | 1,184 | +8 | +0.7% | 3,700 |
| 2022/11/21 | 1,178 | 1,197 | 1,174 | 1,176 | -2 | -0.2% | 17,800 |
| 2022/11/18 | 1,184 | 1,184 | 1,171 | 1,178 | -2 | -0.2% | 5,700 |
| 2022/11/17 | 1,177 | 1,182 | 1,175 | 1,180 | +6 | +0.5% | 1,800 |
| 2022/11/16 | 1,186 | 1,186 | 1,170 | 1,174 | -12 | -1% | 4,300 |
| 2022/11/15 | 1,189 | 1,192 | 1,186 | 1,186 | -3 | -0.3% | 2,600 |
| 2022/11/14 | 1,188 | 1,191 | 1,188 | 1,189 | +1 | +0.1% | 2,600 |
| 2022/11/11 | 1,190 | 1,192 | 1,183 | 1,188 | +2 | +0.2% | 6,400 |
451～
500
件表示中 / 4513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 |
| ＺＥＴＡ | 40,900円 | -54.0% | - | 1.71% | 282.07倍 | 7.62倍 |
|
ＺＥＴＡを子会社化しビッグデータ活用の推奨商品表示（ＣＸ改善）が柱に。ネット広告は撤退 |
| コンフィデンス | 157,300円 | +20.2% | +22.7% | 4.13% | 8.91倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| フルハシＥＰＯ | 88,000円 | +9.0% | +14.0% | 3.18% | 10.52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% | 10.64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
