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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,296 | 1,296 | 1,283 | 1,283 | -8 | -0.6% | 2,000 |
| 2022/06/14 | 1,296 | 1,296 | 1,290 | 1,291 | +1 | +0.1% | 1,300 |
| 2022/06/13 | 1,282 | 1,290 | 1,282 | 1,290 | +8 | +0.6% | 1,200 |
| 2022/06/10 | 1,289 | 1,289 | 1,278 | 1,282 | -11 | -0.9% | 1,900 |
| 2022/06/09 | 1,295 | 1,296 | 1,293 | 1,293 | +1 | +0.1% | 1,100 |
| 2022/06/08 | 1,299 | 1,299 | 1,292 | 1,292 | -6 | -0.5% | 1,500 |
| 2022/06/07 | 1,295 | 1,298 | 1,294 | 1,298 | +3 | +0.2% | 400 |
| 2022/06/06 | 1,284 | 1,295 | 1,280 | 1,295 | ±0 | ±0% | 1,400 |
| 2022/06/03 | 1,298 | 1,298 | 1,285 | 1,295 | -4 | -0.3% | 1,800 |
| 2022/06/02 | 1,292 | 1,299 | 1,278 | 1,299 | +2 | +0.2% | 3,400 |
| 2022/06/01 | 1,287 | 1,297 | 1,283 | 1,297 | +12 | +0.9% | 2,300 |
| 2022/05/31 | 1,285 | 1,285 | 1,282 | 1,285 | -1 | -0.1% | 1,100 |
| 2022/05/30 | 1,276 | 1,286 | 1,270 | 1,286 | +10 | +0.8% | 5,500 |
| 2022/05/27 | 1,275 | 1,276 | 1,271 | 1,276 | +5 | +0.4% | 1,200 |
| 2022/05/26 | 1,273 | 1,278 | 1,270 | 1,271 | -4 | -0.3% | 800 |
| 2022/05/25 | 1,274 | 1,277 | 1,268 | 1,275 | -3 | -0.2% | 2,600 |
| 2022/05/24 | 1,288 | 1,288 | 1,278 | 1,278 | -10 | -0.8% | 1,600 |
| 2022/05/23 | 1,291 | 1,291 | 1,275 | 1,288 | -3 | -0.2% | 3,000 |
| 2022/05/20 | 1,275 | 1,291 | 1,275 | 1,291 | +4 | +0.3% | 1,200 |
| 2022/05/19 | 1,286 | 1,288 | 1,275 | 1,287 | +1 | +0.1% | 1,400 |
| 2022/05/18 | 1,294 | 1,294 | 1,279 | 1,286 | -8 | -0.6% | 1,300 |
| 2022/05/17 | 1,280 | 1,294 | 1,280 | 1,294 | +2 | +0.2% | 300 |
| 2022/05/16 | 1,296 | 1,296 | 1,280 | 1,292 | +7 | +0.5% | 2,500 |
| 2022/05/13 | 1,297 | 1,297 | 1,283 | 1,285 | +6 | +0.5% | 1,100 |
| 2022/05/12 | 1,286 | 1,294 | 1,279 | 1,279 | -7 | -0.5% | 2,200 |
| 2022/05/11 | 1,283 | 1,286 | 1,283 | 1,286 | -14 | -1.1% | 800 |
| 2022/05/10 | 1,287 | 1,300 | 1,286 | 1,300 | +6 | +0.5% | 1,000 |
| 2022/05/09 | 1,294 | 1,299 | 1,290 | 1,294 | +3 | +0.2% | 900 |
| 2022/05/06 | 1,285 | 1,291 | 1,284 | 1,291 | +6 | +0.5% | 700 |
| 2022/05/02 | 1,291 | 1,292 | 1,285 | 1,285 | -6 | -0.5% | 1,200 |
| 2022/04/28 | 1,283 | 1,291 | 1,283 | 1,291 | -1 | -0.1% | 1,200 |
| 2022/04/27 | 1,280 | 1,292 | 1,275 | 1,292 | +16 | +1.3% | 5,400 |
| 2022/04/26 | 1,283 | 1,283 | 1,276 | 1,276 | +4 | +0.3% | 700 |
| 2022/04/25 | 1,285 | 1,286 | 1,272 | 1,272 | -13 | -1% | 800 |
| 2022/04/22 | 1,285 | 1,285 | 1,280 | 1,285 | +1 | +0.1% | 1,000 |
| 2022/04/21 | 1,283 | 1,284 | 1,283 | 1,284 | +1 | +0.1% | 700 |
| 2022/04/20 | 1,292 | 1,292 | 1,272 | 1,283 | +6 | +0.5% | 1,100 |
| 2022/04/19 | 1,275 | 1,277 | 1,273 | 1,277 | +2 | +0.2% | 1,200 |
| 2022/04/18 | 1,280 | 1,280 | 1,275 | 1,275 | -5 | -0.4% | 700 |
| 2022/04/15 | 1,285 | 1,288 | 1,280 | 1,280 | -5 | -0.4% | 1,400 |
| 2022/04/14 | 1,287 | 1,289 | 1,280 | 1,285 | +13 | +1% | 800 |
| 2022/04/13 | 1,265 | 1,283 | 1,260 | 1,272 | +7 | +0.6% | 1,900 |
| 2022/04/12 | 1,269 | 1,274 | 1,265 | 1,265 | -9 | -0.7% | 1,800 |
| 2022/04/11 | 1,303 | 1,303 | 1,273 | 1,274 | +1 | +0.1% | 3,200 |
| 2022/04/08 | 1,292 | 1,292 | 1,273 | 1,273 | -7 | -0.5% | 1,700 |
| 2022/04/07 | 1,275 | 1,280 | 1,272 | 1,280 | -9 | -0.7% | 6,600 |
| 2022/04/06 | 1,287 | 1,289 | 1,287 | 1,289 | +2 | +0.2% | 800 |
| 2022/04/05 | 1,273 | 1,287 | 1,270 | 1,287 | +14 | +1.1% | 3,900 |
| 2022/04/04 | 1,265 | 1,273 | 1,265 | 1,273 | +5 | +0.4% | 1,500 |
| 2022/04/01 | 1,267 | 1,274 | 1,263 | 1,268 | +1 | +0.1% | 1,900 |
601～
650
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
