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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,272 | 1,278 | 1,263 | 1,267 | -24 | -1.9% | 5,000 |
| 2022/03/30 | 1,279 | 1,291 | 1,272 | 1,291 | +4 | +0.3% | 4,900 |
| 2022/03/29 | 1,294 | 1,294 | 1,254 | 1,287 | +23 | +1.8% | 12,200 |
| 2022/03/28 | 1,302 | 1,302 | 1,255 | 1,264 | -24 | -1.9% | 6,400 |
| 2022/03/25 | 1,290 | 1,303 | 1,288 | 1,288 | -1 | -0.1% | 3,300 |
| 2022/03/24 | 1,273 | 1,289 | 1,273 | 1,289 | +16 | +1.3% | 2,900 |
| 2022/03/23 | 1,265 | 1,278 | 1,260 | 1,273 | +16 | +1.3% | 8,600 |
| 2022/03/22 | 1,311 | 1,311 | 1,255 | 1,257 | -54 | -4.1% | 30,600 |
| 2022/03/18 | 1,301 | 1,311 | 1,301 | 1,311 | +10 | +0.8% | 1,400 |
| 2022/03/17 | 1,310 | 1,310 | 1,300 | 1,301 | +1 | +0.1% | 3,200 |
| 2022/03/16 | 1,300 | 1,310 | 1,299 | 1,300 | ±0 | ±0% | 3,200 |
| 2022/03/15 | 1,305 | 1,305 | 1,299 | 1,300 | +24 | +1.9% | 1,700 |
| 2022/03/14 | 1,264 | 1,278 | 1,264 | 1,276 | +8 | +0.6% | 1,100 |
| 2022/03/11 | 1,263 | 1,288 | 1,260 | 1,268 | +5 | +0.4% | 3,300 |
| 2022/03/10 | 1,265 | 1,280 | 1,256 | 1,263 | +5 | +0.4% | 4,200 |
| 2022/03/09 | 1,271 | 1,300 | 1,257 | 1,258 | -13 | -1% | 3,800 |
| 2022/03/08 | 1,300 | 1,312 | 1,271 | 1,271 | -30 | -2.3% | 4,500 |
| 2022/03/07 | 1,320 | 1,321 | 1,301 | 1,301 | -19 | -1.4% | 2,200 |
| 2022/03/04 | 1,337 | 1,337 | 1,310 | 1,320 | -10 | -0.8% | 2,600 |
| 2022/03/03 | 1,364 | 1,364 | 1,322 | 1,330 | -20 | -1.5% | 3,200 |
| 2022/03/02 | 1,334 | 1,350 | 1,334 | 1,350 | +16 | +1.2% | 800 |
| 2022/03/01 | 1,350 | 1,351 | 1,332 | 1,334 | -12 | -0.9% | 4,100 |
| 2022/02/28 | 1,335 | 1,347 | 1,335 | 1,346 | +17 | +1.3% | 1,100 |
| 2022/02/25 | 1,333 | 1,333 | 1,326 | 1,329 | -3 | -0.2% | 2,000 |
| 2022/02/24 | 1,326 | 1,332 | 1,325 | 1,332 | +6 | +0.5% | 1,400 |
| 2022/02/22 | 1,326 | 1,326 | 1,322 | 1,326 | -1 | -0.1% | 2,300 |
| 2022/02/21 | 1,332 | 1,332 | 1,327 | 1,327 | -5 | -0.4% | 2,000 |
| 2022/02/18 | 1,321 | 1,334 | 1,321 | 1,332 | -8 | -0.6% | 1,200 |
| 2022/02/17 | 1,376 | 1,378 | 1,306 | 1,340 | -39 | -2.8% | 9,700 |
| 2022/02/16 | 1,365 | 1,379 | 1,365 | 1,379 | +22 | +1.6% | 600 |
| 2022/02/15 | 1,370 | 1,370 | 1,355 | 1,357 | -12 | -0.9% | 3,400 |
| 2022/02/14 | 1,370 | 1,370 | 1,369 | 1,369 | -10 | -0.7% | 1,300 |
| 2022/02/10 | 1,379 | 1,379 | 1,379 | 1,379 | +2 | +0.1% | 700 |
| 2022/02/09 | 1,366 | 1,377 | 1,366 | 1,377 | +11 | +0.8% | 600 |
| 2022/02/08 | 1,370 | 1,372 | 1,366 | 1,366 | ±0 | ±0% | 700 |
| 2022/02/07 | 1,371 | 1,371 | 1,365 | 1,366 | -14 | -1% | 1,300 |
| 2022/02/04 | 1,376 | 1,380 | 1,371 | 1,380 | +11 | +0.8% | 1,200 |
| 2022/02/03 | 1,368 | 1,369 | 1,368 | 1,369 | -11 | -0.8% | 400 |
| 2022/02/02 | 1,359 | 1,380 | 1,359 | 1,380 | +12 | +0.9% | 2,400 |
| 2022/02/01 | 1,359 | 1,368 | 1,359 | 1,368 | +10 | +0.7% | 1,900 |
| 2022/01/31 | 1,358 | 1,358 | 1,358 | 1,358 | +7 | +0.5% | 500 |
| 2022/01/28 | 1,345 | 1,351 | 1,341 | 1,351 | +6 | +0.4% | 1,900 |
| 2022/01/27 | 1,351 | 1,352 | 1,345 | 1,345 | -6 | -0.4% | 1,800 |
| 2022/01/26 | 1,351 | 1,351 | 1,348 | 1,351 | ±0 | ±0% | 800 |
| 2022/01/25 | 1,357 | 1,357 | 1,345 | 1,351 | -5 | -0.4% | 1,600 |
| 2022/01/24 | 1,344 | 1,359 | 1,344 | 1,356 | +6 | +0.4% | 1,000 |
| 2022/01/21 | 1,351 | 1,351 | 1,350 | 1,350 | -9 | -0.7% | 1,900 |
| 2022/01/20 | 1,342 | 1,359 | 1,342 | 1,359 | +17 | +1.3% | 1,000 |
| 2022/01/19 | 1,343 | 1,348 | 1,342 | 1,342 | -6 | -0.4% | 1,400 |
| 2022/01/18 | 1,343 | 1,354 | 1,343 | 1,348 | +5 | +0.4% | 1,500 |
651～
700
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
