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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,207 | 1,217 | 1,207 | 1,217 | +10 | +0.8% | 1,300 |
| 2024/01/30 | 1,225 | 1,232 | 1,207 | 1,207 | -16 | -1.3% | 24,500 |
| 2024/01/29 | 1,239 | 1,239 | 1,217 | 1,223 | -2 | -0.2% | 5,300 |
| 2024/01/26 | 1,220 | 1,238 | 1,220 | 1,225 | +3 | +0.2% | 2,800 |
| 2024/01/25 | 1,210 | 1,229 | 1,210 | 1,222 | +12 | +1% | 5,600 |
| 2024/01/24 | 1,205 | 1,214 | 1,205 | 1,210 | +1 | +0.1% | 2,800 |
| 2024/01/23 | 1,207 | 1,214 | 1,206 | 1,209 | +2 | +0.2% | 2,400 |
| 2024/01/22 | 1,205 | 1,214 | 1,203 | 1,207 | +2 | +0.2% | 2,700 |
| 2024/01/19 | 1,203 | 1,207 | 1,202 | 1,205 | -1 | -0.1% | 1,400 |
| 2024/01/18 | 1,202 | 1,213 | 1,202 | 1,206 | -3 | -0.2% | 1,600 |
| 2024/01/17 | 1,205 | 1,218 | 1,205 | 1,209 | +6 | +0.5% | 2,000 |
| 2024/01/16 | 1,216 | 1,216 | 1,203 | 1,203 | -12 | -1% | 3,900 |
| 2024/01/15 | 1,223 | 1,223 | 1,215 | 1,215 | +2 | +0.2% | 2,300 |
| 2024/01/12 | 1,228 | 1,228 | 1,212 | 1,213 | -12 | -1% | 3,300 |
| 2024/01/11 | 1,228 | 1,232 | 1,219 | 1,225 | +1 | +0.1% | 2,600 |
| 2024/01/10 | 1,220 | 1,225 | 1,215 | 1,224 | +4 | +0.3% | 2,700 |
| 2024/01/09 | 1,214 | 1,227 | 1,214 | 1,220 | +19 | +1.6% | 3,400 |
| 2024/01/05 | 1,195 | 1,203 | 1,191 | 1,201 | +14 | +1.2% | 4,700 |
| 2024/01/04 | 1,182 | 1,187 | 1,175 | 1,187 | +4 | +0.3% | 4,300 |
| 2023/12/29 | 1,187 | 1,187 | 1,181 | 1,183 | -4 | -0.3% | 1,500 |
| 2023/12/28 | 1,180 | 1,191 | 1,180 | 1,187 | -10 | -0.8% | 1,800 |
| 2023/12/27 | 1,179 | 1,197 | 1,179 | 1,197 | +13 | +1.1% | 8,800 |
| 2023/12/26 | 1,177 | 1,188 | 1,169 | 1,184 | +7 | +0.6% | 3,600 |
| 2023/12/25 | 1,180 | 1,184 | 1,155 | 1,177 | -3 | -0.3% | 8,000 |
| 2023/12/22 | 1,181 | 1,185 | 1,177 | 1,180 | -1 | -0.1% | 2,900 |
| 2023/12/21 | 1,186 | 1,186 | 1,173 | 1,181 | -7 | -0.6% | 2,400 |
| 2023/12/20 | 1,180 | 1,188 | 1,150 | 1,188 | -2 | -0.2% | 7,500 |
| 2023/12/19 | 1,190 | 1,190 | 1,184 | 1,190 | -8 | -0.7% | 1,900 |
| 2023/12/18 | 1,200 | 1,200 | 1,193 | 1,198 | -17 | -1.4% | 1,900 |
| 2023/12/15 | 1,218 | 1,218 | 1,212 | 1,215 | +4 | +0.3% | 1,300 |
| 2023/12/14 | 1,216 | 1,216 | 1,211 | 1,211 | -5 | -0.4% | 1,200 |
| 2023/12/13 | 1,212 | 1,219 | 1,211 | 1,216 | +5 | +0.4% | 1,200 |
| 2023/12/12 | 1,220 | 1,220 | 1,210 | 1,211 | -9 | -0.7% | 2,200 |
| 2023/12/11 | 1,225 | 1,225 | 1,212 | 1,220 | -5 | -0.4% | 1,600 |
| 2023/12/08 | 1,221 | 1,225 | 1,217 | 1,225 | -5 | -0.4% | 2,700 |
| 2023/12/07 | 1,230 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 1,700 |
| 2023/12/06 | 1,230 | 1,230 | 1,225 | 1,230 | -11 | -0.9% | 2,900 |
| 2023/12/05 | 1,234 | 1,241 | 1,234 | 1,241 | +7 | +0.6% | 1,100 |
| 2023/12/04 | 1,236 | 1,236 | 1,233 | 1,234 | -6 | -0.5% | 800 |
| 2023/12/01 | 1,244 | 1,245 | 1,240 | 1,240 | -9 | -0.7% | 1,600 |
| 2023/11/30 | 1,248 | 1,249 | 1,241 | 1,249 | +6 | +0.5% | 1,000 |
| 2023/11/29 | 1,235 | 1,249 | 1,235 | 1,243 | +3 | +0.2% | 1,900 |
| 2023/11/28 | 1,232 | 1,240 | 1,232 | 1,240 | +8 | +0.6% | 1,200 |
| 2023/11/27 | 1,230 | 1,240 | 1,230 | 1,232 | +2 | +0.2% | 1,800 |
| 2023/11/24 | 1,224 | 1,232 | 1,224 | 1,230 | +1 | +0.1% | 900 |
| 2023/11/22 | 1,230 | 1,232 | 1,228 | 1,229 | +8 | +0.7% | 1,000 |
| 2023/11/21 | 1,225 | 1,245 | 1,221 | 1,221 | ±0 | ±0% | 4,300 |
| 2023/11/20 | 1,226 | 1,226 | 1,221 | 1,221 | +1 | +0.1% | 1,000 |
| 2023/11/17 | 1,222 | 1,222 | 1,219 | 1,220 | -2 | -0.2% | 500 |
| 2023/11/16 | 1,228 | 1,228 | 1,222 | 1,222 | -3 | -0.2% | 1,100 |
201～
250
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
