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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,310 | 1,313 | 1,299 | 1,306 | +6 | +0.5% | 4,500 |
| 2024/04/12 | 1,303 | 1,303 | 1,297 | 1,300 | +7 | +0.5% | 2,000 |
| 2024/04/11 | 1,289 | 1,300 | 1,283 | 1,293 | +3 | +0.2% | 3,600 |
| 2024/04/10 | 1,285 | 1,290 | 1,280 | 1,290 | +7 | +0.5% | 1,800 |
| 2024/04/09 | 1,280 | 1,283 | 1,275 | 1,283 | +3 | +0.2% | 3,800 |
| 2024/04/08 | 1,278 | 1,280 | 1,269 | 1,280 | +12 | +0.9% | 3,400 |
| 2024/04/05 | 1,273 | 1,277 | 1,266 | 1,268 | -7 | -0.5% | 3,400 |
| 2024/04/04 | 1,270 | 1,277 | 1,265 | 1,275 | +7 | +0.6% | 2,300 |
| 2024/04/03 | 1,259 | 1,268 | 1,259 | 1,268 | +10 | +0.8% | 1,100 |
| 2024/04/02 | 1,265 | 1,265 | 1,258 | 1,258 | -7 | -0.6% | 2,700 |
| 2024/04/01 | 1,271 | 1,278 | 1,262 | 1,265 | +14 | +1.1% | 5,600 |
| 2024/03/29 | 1,250 | 1,256 | 1,246 | 1,251 | +5 | +0.4% | 3,000 |
| 2024/03/28 | 1,237 | 1,258 | 1,235 | 1,246 | +6 | +0.5% | 4,100 |
| 2024/03/27 | 1,239 | 1,240 | 1,236 | 1,240 | +1 | +0.1% | 2,100 |
| 2024/03/26 | 1,244 | 1,244 | 1,235 | 1,239 | +1 | +0.1% | 2,000 |
| 2024/03/25 | 1,263 | 1,263 | 1,238 | 1,238 | -9 | -0.7% | 4,700 |
| 2024/03/22 | 1,252 | 1,252 | 1,238 | 1,247 | -4 | -0.3% | 2,400 |
| 2024/03/21 | 1,250 | 1,251 | 1,241 | 1,251 | +6 | +0.5% | 2,000 |
| 2024/03/19 | 1,244 | 1,245 | 1,238 | 1,245 | +12 | +1% | 900 |
| 2024/03/18 | 1,240 | 1,241 | 1,216 | 1,233 | +17 | +1.4% | 2,000 |
| 2024/03/15 | 1,250 | 1,250 | 1,216 | 1,216 | -33 | -2.6% | 5,900 |
| 2024/03/14 | 1,245 | 1,249 | 1,245 | 1,249 | +13 | +1.1% | 800 |
| 2024/03/13 | 1,235 | 1,241 | 1,235 | 1,236 | -4 | -0.3% | 900 |
| 2024/03/12 | 1,235 | 1,240 | 1,235 | 1,240 | +8 | +0.6% | 800 |
| 2024/03/11 | 1,225 | 1,234 | 1,223 | 1,232 | +4 | +0.3% | 1,400 |
| 2024/03/08 | 1,221 | 1,234 | 1,221 | 1,228 | -1 | -0.1% | 3,300 |
| 2024/03/07 | 1,236 | 1,236 | 1,223 | 1,229 | -23 | -1.8% | 7,200 |
| 2024/03/06 | 1,247 | 1,252 | 1,242 | 1,252 | +5 | +0.4% | 3,800 |
| 2024/03/05 | 1,247 | 1,247 | 1,239 | 1,247 | +7 | +0.6% | 1,400 |
| 2024/03/04 | 1,245 | 1,249 | 1,240 | 1,240 | -1 | -0.1% | 1,700 |
| 2024/03/01 | 1,240 | 1,250 | 1,240 | 1,241 | +6 | +0.5% | 1,400 |
| 2024/02/29 | 1,234 | 1,246 | 1,234 | 1,235 | +1 | +0.1% | 1,700 |
| 2024/02/28 | 1,224 | 1,245 | 1,224 | 1,234 | +4 | +0.3% | 3,200 |
| 2024/02/27 | 1,231 | 1,231 | 1,224 | 1,230 | -1 | -0.1% | 1,900 |
| 2024/02/26 | 1,250 | 1,250 | 1,231 | 1,231 | -13 | -1% | 2,700 |
| 2024/02/22 | 1,258 | 1,258 | 1,240 | 1,244 | +5 | +0.4% | 1,400 |
| 2024/02/21 | 1,230 | 1,250 | 1,230 | 1,239 | -30 | -2.4% | 10,300 |
| 2024/02/20 | 1,259 | 1,270 | 1,257 | 1,269 | +14 | +1.1% | 3,600 |
| 2024/02/19 | 1,252 | 1,255 | 1,250 | 1,255 | +4 | +0.3% | 1,700 |
| 2024/02/16 | 1,241 | 1,252 | 1,241 | 1,251 | +10 | +0.8% | 1,200 |
| 2024/02/15 | 1,256 | 1,256 | 1,241 | 1,241 | -12 | -1% | 2,500 |
| 2024/02/14 | 1,243 | 1,259 | 1,243 | 1,253 | +8 | +0.6% | 2,700 |
| 2024/02/13 | 1,278 | 1,279 | 1,235 | 1,245 | +4 | +0.3% | 11,800 |
| 2024/02/09 | 1,250 | 1,250 | 1,236 | 1,241 | +11 | +0.9% | 4,900 |
| 2024/02/08 | 1,230 | 1,235 | 1,230 | 1,230 | -7 | -0.6% | 1,600 |
| 2024/02/07 | 1,238 | 1,239 | 1,232 | 1,237 | +6 | +0.5% | 3,000 |
| 2024/02/06 | 1,236 | 1,236 | 1,229 | 1,231 | -4 | -0.3% | 1,300 |
| 2024/02/05 | 1,220 | 1,236 | 1,220 | 1,235 | +19 | +1.6% | 4,400 |
| 2024/02/02 | 1,217 | 1,217 | 1,210 | 1,216 | +1 | +0.1% | 1,500 |
| 2024/02/01 | 1,214 | 1,217 | 1,211 | 1,215 | -2 | -0.2% | 1,300 |
151～
200
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
