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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,315 | 1,324 | 1,314 | 1,322 | -2 | -0.2% | 71,900 |
| 2024/06/25 | 1,323 | 1,324 | 1,316 | 1,324 | +1 | +0.1% | 10,900 |
| 2024/06/24 | 1,316 | 1,323 | 1,315 | 1,323 | +7 | +0.5% | 8,200 |
| 2024/06/21 | 1,318 | 1,320 | 1,315 | 1,316 | -1 | -0.1% | 5,200 |
| 2024/06/20 | 1,318 | 1,318 | 1,315 | 1,317 | -1 | -0.1% | 2,700 |
| 2024/06/19 | 1,315 | 1,318 | 1,313 | 1,318 | +5 | +0.4% | 4,200 |
| 2024/06/18 | 1,317 | 1,317 | 1,306 | 1,313 | -7 | -0.5% | 3,100 |
| 2024/06/17 | 1,315 | 1,320 | 1,313 | 1,320 | +5 | +0.4% | 4,300 |
| 2024/06/14 | 1,296 | 1,318 | 1,296 | 1,315 | +20 | +1.5% | 5,300 |
| 2024/06/13 | 1,299 | 1,299 | 1,295 | 1,295 | -3 | -0.2% | 1,700 |
| 2024/06/12 | 1,293 | 1,298 | 1,291 | 1,298 | +8 | +0.6% | 1,300 |
| 2024/06/11 | 1,296 | 1,298 | 1,290 | 1,290 | -6 | -0.5% | 3,300 |
| 2024/06/10 | 1,297 | 1,300 | 1,295 | 1,296 | +1 | +0.1% | 3,700 |
| 2024/06/07 | 1,300 | 1,300 | 1,295 | 1,295 | -3 | -0.2% | 1,700 |
| 2024/06/06 | 1,301 | 1,301 | 1,298 | 1,298 | -3 | -0.2% | 2,200 |
| 2024/06/05 | 1,300 | 1,303 | 1,300 | 1,301 | +1 | +0.1% | 1,600 |
| 2024/06/04 | 1,306 | 1,306 | 1,300 | 1,300 | -6 | -0.5% | 2,400 |
| 2024/06/03 | 1,313 | 1,313 | 1,299 | 1,306 | +8 | +0.6% | 2,500 |
| 2024/05/31 | 1,300 | 1,300 | 1,290 | 1,298 | -2 | -0.2% | 3,400 |
| 2024/05/30 | 1,300 | 1,300 | 1,291 | 1,300 | +1 | +0.1% | 2,600 |
| 2024/05/29 | 1,291 | 1,300 | 1,291 | 1,299 | +9 | +0.7% | 3,000 |
| 2024/05/28 | 1,290 | 1,297 | 1,288 | 1,290 | +2 | +0.2% | 2,000 |
| 2024/05/27 | 1,289 | 1,295 | 1,287 | 1,288 | +3 | +0.2% | 2,200 |
| 2024/05/24 | 1,273 | 1,285 | 1,269 | 1,285 | +16 | +1.3% | 4,100 |
| 2024/05/23 | 1,266 | 1,269 | 1,262 | 1,269 | +8 | +0.6% | 2,000 |
| 2024/05/22 | 1,259 | 1,267 | 1,259 | 1,261 | +10 | +0.8% | 1,800 |
| 2024/05/21 | 1,258 | 1,260 | 1,251 | 1,251 | ±0 | ±0% | 1,800 |
| 2024/05/20 | 1,248 | 1,259 | 1,245 | 1,251 | +11 | +0.9% | 2,100 |
| 2024/05/17 | 1,239 | 1,243 | 1,239 | 1,240 | +2 | +0.2% | 500 |
| 2024/05/16 | 1,240 | 1,240 | 1,235 | 1,238 | -2 | -0.2% | 600 |
| 2024/05/15 | 1,244 | 1,244 | 1,232 | 1,240 | +9 | +0.7% | 1,800 |
| 2024/05/14 | 1,235 | 1,238 | 1,226 | 1,231 | +2 | +0.2% | 2,400 |
| 2024/05/13 | 1,221 | 1,231 | 1,221 | 1,229 | -3 | -0.2% | 3,400 |
| 2024/05/10 | 1,254 | 1,254 | 1,179 | 1,232 | -21 | -1.7% | 17,900 |
| 2024/05/09 | 1,269 | 1,286 | 1,230 | 1,253 | -89 | -6.6% | 27,600 |
| 2024/05/08 | 1,357 | 1,360 | 1,328 | 1,342 | -17 | -1.3% | 4,800 |
| 2024/05/07 | 1,345 | 1,359 | 1,334 | 1,359 | +16 | +1.2% | 4,400 |
| 2024/05/02 | 1,316 | 1,352 | 1,316 | 1,343 | +27 | +2.1% | 3,500 |
| 2024/05/01 | 1,314 | 1,316 | 1,307 | 1,316 | +12 | +0.9% | 2,800 |
| 2024/04/30 | 1,284 | 1,318 | 1,284 | 1,304 | +28 | +2.2% | 3,900 |
| 2024/04/26 | 1,322 | 1,322 | 1,276 | 1,276 | -44 | -3.3% | 19,900 |
| 2024/04/25 | 1,301 | 1,322 | 1,298 | 1,320 | +23 | +1.8% | 3,800 |
| 2024/04/24 | 1,290 | 1,326 | 1,290 | 1,297 | +8 | +0.6% | 11,800 |
| 2024/04/23 | 1,280 | 1,295 | 1,278 | 1,289 | +9 | +0.7% | 3,300 |
| 2024/04/22 | 1,287 | 1,292 | 1,280 | 1,280 | -7 | -0.5% | 2,000 |
| 2024/04/19 | 1,299 | 1,299 | 1,287 | 1,287 | -2 | -0.2% | 1,400 |
| 2024/04/18 | 1,289 | 1,301 | 1,289 | 1,289 | ±0 | ±0% | 1,400 |
| 2024/04/17 | 1,294 | 1,302 | 1,285 | 1,289 | +2 | +0.2% | 2,300 |
| 2024/04/16 | 1,306 | 1,309 | 1,287 | 1,287 | -19 | -1.5% | 2,600 |
| 2024/04/15 | 1,310 | 1,313 | 1,299 | 1,306 | +6 | +0.5% | 4,500 |
101～
150
件表示中 / 4512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 |
| ＦＣＥ | 97,200円 | +14.9% | +29.6% | 1.44% | 16.85倍 | 3.15倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| 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
