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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,180 | 1,188 | 1,180 | 1,186 | -6 | -0.5% | 4,000 |
| 2022/11/09 | 1,192 | 1,195 | 1,192 | 1,192 | ±0 | ±0% | 1,200 |
| 2022/11/08 | 1,187 | 1,198 | 1,187 | 1,192 | +5 | +0.4% | 4,400 |
| 2022/11/07 | 1,183 | 1,189 | 1,183 | 1,187 | +4 | +0.3% | 2,300 |
| 2022/11/04 | 1,201 | 1,204 | 1,180 | 1,183 | -18 | -1.5% | 6,400 |
| 2022/11/02 | 1,203 | 1,203 | 1,201 | 1,201 | -1 | -0.1% | 1,700 |
| 2022/11/01 | 1,207 | 1,207 | 1,200 | 1,202 | +4 | +0.3% | 1,900 |
| 2022/10/31 | 1,193 | 1,200 | 1,193 | 1,198 | +6 | +0.5% | 3,100 |
| 2022/10/28 | 1,215 | 1,215 | 1,192 | 1,192 | -24 | -2% | 11,200 |
| 2022/10/27 | 1,218 | 1,218 | 1,214 | 1,216 | ±0 | ±0% | 1,500 |
| 2022/10/26 | 1,218 | 1,218 | 1,216 | 1,216 | -2 | -0.2% | 600 |
| 2022/10/25 | 1,218 | 1,218 | 1,216 | 1,218 | ±0 | ±0% | 1,300 |
| 2022/10/24 | 1,217 | 1,218 | 1,213 | 1,218 | +2 | +0.2% | 1,600 |
| 2022/10/21 | 1,209 | 1,216 | 1,209 | 1,216 | +1 | +0.1% | 1,300 |
| 2022/10/20 | 1,215 | 1,215 | 1,212 | 1,215 | ±0 | ±0% | 800 |
| 2022/10/19 | 1,213 | 1,215 | 1,209 | 1,215 | +2 | +0.2% | 1,800 |
| 2022/10/18 | 1,212 | 1,213 | 1,207 | 1,213 | +1 | +0.1% | 2,500 |
| 2022/10/17 | 1,215 | 1,215 | 1,211 | 1,212 | +1 | +0.1% | 3,100 |
| 2022/10/14 | 1,214 | 1,214 | 1,199 | 1,211 | +2 | +0.2% | 4,400 |
| 2022/10/13 | 1,213 | 1,213 | 1,207 | 1,209 | -6 | -0.5% | 3,200 |
| 2022/10/12 | 1,215 | 1,215 | 1,212 | 1,215 | ±0 | ±0% | 2,500 |
| 2022/10/11 | 1,214 | 1,215 | 1,212 | 1,215 | +2 | +0.2% | 1,700 |
| 2022/10/07 | 1,211 | 1,215 | 1,211 | 1,213 | -1 | -0.1% | 3,500 |
| 2022/10/06 | 1,210 | 1,214 | 1,210 | 1,214 | ±0 | ±0% | 2,700 |
| 2022/10/05 | 1,214 | 1,215 | 1,209 | 1,214 | +5 | +0.4% | 3,400 |
| 2022/10/04 | 1,206 | 1,214 | 1,206 | 1,209 | +3 | +0.2% | 4,800 |
| 2022/10/03 | 1,229 | 1,229 | 1,206 | 1,206 | -23 | -1.9% | 5,800 |
| 2022/09/30 | 1,238 | 1,248 | 1,227 | 1,229 | -17 | -1.4% | 3,500 |
| 2022/09/29 | 1,236 | 1,260 | 1,236 | 1,246 | -11 | -0.9% | 11,600 |
| 2022/09/28 | 1,261 | 1,261 | 1,250 | 1,257 | -3 | -0.2% | 13,900 |
| 2022/09/27 | 1,260 | 1,260 | 1,256 | 1,260 | ±0 | ±0% | 6,200 |
| 2022/09/26 | 1,255 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 6,800 |
| 2022/09/22 | 1,260 | 1,260 | 1,255 | 1,255 | -5 | -0.4% | 3,300 |
| 2022/09/21 | 1,258 | 1,261 | 1,257 | 1,260 | +2 | +0.2% | 2,200 |
| 2022/09/20 | 1,260 | 1,265 | 1,258 | 1,258 | -1 | -0.1% | 3,600 |
| 2022/09/16 | 1,262 | 1,262 | 1,258 | 1,259 | -7 | -0.6% | 2,400 |
| 2022/09/15 | 1,259 | 1,266 | 1,259 | 1,266 | +2 | +0.2% | 3,800 |
| 2022/09/14 | 1,260 | 1,264 | 1,256 | 1,264 | +3 | +0.2% | 9,300 |
| 2022/09/13 | 1,270 | 1,270 | 1,261 | 1,261 | -5 | -0.4% | 15,100 |
| 2022/09/12 | 1,268 | 1,271 | 1,266 | 1,266 | -2 | -0.2% | 2,500 |
| 2022/09/09 | 1,273 | 1,273 | 1,268 | 1,268 | -5 | -0.4% | 5,500 |
| 2022/09/08 | 1,272 | 1,273 | 1,269 | 1,273 | +1 | +0.1% | 2,400 |
| 2022/09/07 | 1,272 | 1,272 | 1,268 | 1,272 | +3 | +0.2% | 2,100 |
| 2022/09/06 | 1,269 | 1,273 | 1,269 | 1,269 | -4 | -0.3% | 2,700 |
| 2022/09/05 | 1,268 | 1,273 | 1,268 | 1,273 | +2 | +0.2% | 9,400 |
| 2022/09/02 | 1,274 | 1,278 | 1,269 | 1,271 | -8 | -0.6% | 6,700 |
| 2022/09/01 | 1,278 | 1,279 | 1,277 | 1,279 | +1 | +0.1% | 2,700 |
| 2022/08/31 | 1,278 | 1,278 | 1,277 | 1,278 | ±0 | ±0% | 2,400 |
| 2022/08/30 | 1,272 | 1,278 | 1,271 | 1,278 | +6 | +0.5% | 3,000 |
| 2022/08/29 | 1,270 | 1,274 | 1,270 | 1,272 | -3 | -0.2% | 2,200 |
501～
550
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
