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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,677 | 1,678 | 1,677 | 1,677 | -1 | -0.1% | 24,200 |
| 2024/09/06 | 1,677 | 1,678 | 1,677 | 1,678 | +1 | +0.1% | 15,700 |
| 2024/09/05 | 1,677 | 1,677 | 1,677 | 1,677 | -1 | -0.1% | 8,900 |
| 2024/09/04 | 1,677 | 1,678 | 1,677 | 1,678 | +1 | +0.1% | 16,300 |
| 2024/09/03 | 1,677 | 1,677 | 1,676 | 1,677 | ±0 | ±0% | 48,900 |
| 2024/09/02 | 1,676 | 1,677 | 1,676 | 1,677 | +1 | +0.1% | 17,700 |
| 2024/08/30 | 1,677 | 1,677 | 1,676 | 1,676 | ±0 | ±0% | 61,900 |
| 2024/08/29 | 1,677 | 1,677 | 1,676 | 1,676 | ±0 | ±0% | 50,800 |
| 2024/08/28 | 1,677 | 1,677 | 1,676 | 1,676 | ±0 | ±0% | 67,100 |
| 2024/08/27 | 1,676 | 1,677 | 1,676 | 1,676 | ±0 | ±0% | 81,600 |
| 2024/08/26 | 1,676 | 1,677 | 1,676 | 1,676 | -1 | -0.1% | 22,300 |
| 2024/08/23 | 1,677 | 1,678 | 1,677 | 1,677 | ±0 | ±0% | 15,500 |
| 2024/08/22 | 1,677 | 1,678 | 1,677 | 1,677 | ±0 | ±0% | 21,300 |
| 2024/08/21 | 1,677 | 1,678 | 1,676 | 1,677 | +1 | +0.1% | 35,900 |
| 2024/08/20 | 1,677 | 1,677 | 1,676 | 1,676 | -1 | -0.1% | 131,700 |
| 2024/08/19 | 1,677 | 1,677 | 1,676 | 1,677 | ±0 | ±0% | 26,500 |
| 2024/08/16 | 1,676 | 1,678 | 1,676 | 1,677 | ±0 | ±0% | 76,200 |
| 2024/08/15 | 1,676 | 1,677 | 1,676 | 1,677 | +1 | +0.1% | 133,100 |
| 2024/08/14 | 1,677 | 1,677 | 1,676 | 1,676 | -1 | -0.1% | 96,400 |
| 2024/08/13 | 1,676 | 1,677 | 1,676 | 1,677 | +186 | +12.5% | 183,300 |
| 2024/08/09 | 1,491 | 1,491 | 1,491 | 1,491 | +300 | +25.2% | 9,000 |
| 2024/08/08 | 1,201 | 1,201 | 1,190 | 1,191 | -10 | -0.8% | 3,400 |
| 2024/08/07 | 1,168 | 1,205 | 1,168 | 1,201 | +33 | +2.8% | 1,100 |
| 2024/08/06 | 1,150 | 1,190 | 1,150 | 1,168 | +57 | +5.1% | 3,600 |
| 2024/08/05 | 1,232 | 1,232 | 1,111 | 1,111 | -131 | -10.5% | 7,700 |
| 2024/08/02 | 1,251 | 1,251 | 1,241 | 1,242 | -9 | -0.7% | 3,900 |
| 2024/08/01 | 1,255 | 1,259 | 1,247 | 1,251 | -2 | -0.2% | 2,200 |
| 2024/07/31 | 1,242 | 1,253 | 1,242 | 1,253 | +12 | +1% | 2,800 |
| 2024/07/30 | 1,278 | 1,278 | 1,241 | 1,241 | -40 | -3.1% | 24,200 |
| 2024/07/29 | 1,291 | 1,291 | 1,279 | 1,281 | -9 | -0.7% | 1,800 |
| 2024/07/26 | 1,285 | 1,290 | 1,285 | 1,290 | +6 | +0.5% | 1,800 |
| 2024/07/25 | 1,278 | 1,293 | 1,277 | 1,284 | -9 | -0.7% | 2,600 |
| 2024/07/24 | 1,274 | 1,293 | 1,274 | 1,293 | +13 | +1% | 1,600 |
| 2024/07/23 | 1,276 | 1,280 | 1,276 | 1,280 | +4 | +0.3% | 800 |
| 2024/07/22 | 1,279 | 1,280 | 1,270 | 1,276 | -3 | -0.2% | 2,900 |
| 2024/07/19 | 1,270 | 1,279 | 1,269 | 1,279 | +12 | +0.9% | 1,800 |
| 2024/07/18 | 1,261 | 1,270 | 1,261 | 1,267 | +5 | +0.4% | 1,800 |
| 2024/07/17 | 1,267 | 1,269 | 1,260 | 1,262 | -7 | -0.6% | 3,300 |
| 2024/07/16 | 1,271 | 1,282 | 1,268 | 1,269 | -13 | -1% | 7,700 |
| 2024/07/12 | 1,273 | 1,288 | 1,273 | 1,282 | +9 | +0.7% | 2,600 |
| 2024/07/11 | 1,270 | 1,279 | 1,270 | 1,273 | +3 | +0.2% | 2,400 |
| 2024/07/10 | 1,273 | 1,273 | 1,270 | 1,270 | -4 | -0.3% | 1,400 |
| 2024/07/09 | 1,276 | 1,280 | 1,274 | 1,274 | -2 | -0.2% | 2,400 |
| 2024/07/08 | 1,278 | 1,282 | 1,276 | 1,276 | -7 | -0.5% | 1,600 |
| 2024/07/05 | 1,278 | 1,283 | 1,275 | 1,283 | +6 | +0.5% | 2,400 |
| 2024/07/04 | 1,273 | 1,278 | 1,273 | 1,277 | +7 | +0.6% | 1,400 |
| 2024/07/03 | 1,279 | 1,279 | 1,270 | 1,270 | -1 | -0.1% | 1,800 |
| 2024/07/02 | 1,275 | 1,278 | 1,269 | 1,271 | -4 | -0.3% | 3,200 |
| 2024/07/01 | 1,275 | 1,285 | 1,271 | 1,275 | +8 | +0.6% | 3,900 |
| 2024/06/28 | 1,275 | 1,275 | 1,266 | 1,267 | -8 | -0.6% | 3,700 |
51～
100
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 | 7.63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% | 8.90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% | 10.63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
