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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,215 | 1,225 | 1,215 | 1,225 | +11 | +0.9% | 1,900 |
| 2023/11/14 | 1,205 | 1,214 | 1,205 | 1,214 | +7 | +0.6% | 3,700 |
| 2023/11/13 | 1,214 | 1,214 | 1,207 | 1,207 | -4 | -0.3% | 1,400 |
| 2023/11/10 | 1,208 | 1,211 | 1,198 | 1,211 | +13 | +1.1% | 1,500 |
| 2023/11/09 | 1,209 | 1,210 | 1,196 | 1,198 | -4 | -0.3% | 2,500 |
| 2023/11/08 | 1,208 | 1,209 | 1,202 | 1,202 | ±0 | ±0% | 1,400 |
| 2023/11/07 | 1,215 | 1,215 | 1,202 | 1,202 | -6 | -0.5% | 1,500 |
| 2023/11/06 | 1,214 | 1,214 | 1,206 | 1,208 | +5 | +0.4% | 2,100 |
| 2023/11/02 | 1,195 | 1,209 | 1,195 | 1,203 | +24 | +2% | 3,300 |
| 2023/11/01 | 1,189 | 1,189 | 1,162 | 1,179 | +46 | +4.1% | 3,700 |
| 2023/10/31 | 1,140 | 1,144 | 1,113 | 1,133 | +33 | +3% | 10,000 |
| 2023/10/30 | 1,198 | 1,198 | 1,100 | 1,100 | -98 | -8.2% | 19,500 |
| 2023/10/27 | 1,188 | 1,199 | 1,188 | 1,198 | +10 | +0.8% | 1,800 |
| 2023/10/26 | 1,170 | 1,189 | 1,170 | 1,188 | +13 | +1.1% | 2,300 |
| 2023/10/25 | 1,171 | 1,175 | 1,170 | 1,175 | +4 | +0.3% | 1,200 |
| 2023/10/24 | 1,166 | 1,173 | 1,152 | 1,171 | +5 | +0.4% | 4,200 |
| 2023/10/23 | 1,177 | 1,192 | 1,166 | 1,166 | -11 | -0.9% | 3,200 |
| 2023/10/20 | 1,200 | 1,200 | 1,171 | 1,177 | -23 | -1.9% | 5,800 |
| 2023/10/19 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 2,000 |
| 2023/10/18 | 1,203 | 1,207 | 1,202 | 1,205 | +2 | +0.2% | 3,300 |
| 2023/10/17 | 1,221 | 1,251 | 1,203 | 1,203 | -48 | -3.8% | 10,800 |
| 2023/10/16 | 1,266 | 1,275 | 1,251 | 1,251 | -14 | -1.1% | 5,300 |
| 2023/10/13 | 1,260 | 1,271 | 1,260 | 1,265 | +2 | +0.2% | 2,600 |
| 2023/10/12 | 1,265 | 1,282 | 1,263 | 1,263 | +1 | +0.1% | 3,400 |
| 2023/10/11 | 1,299 | 1,299 | 1,260 | 1,262 | -31 | -2.4% | 4,700 |
| 2023/10/10 | 1,289 | 1,297 | 1,289 | 1,293 | +5 | +0.4% | 2,000 |
| 2023/10/06 | 1,292 | 1,298 | 1,281 | 1,288 | -3 | -0.2% | 4,200 |
| 2023/10/05 | 1,290 | 1,300 | 1,290 | 1,291 | +1 | +0.1% | 1,100 |
| 2023/10/04 | 1,290 | 1,292 | 1,290 | 1,290 | -15 | -1.1% | 1,900 |
| 2023/10/03 | 1,300 | 1,305 | 1,293 | 1,305 | +7 | +0.5% | 1,900 |
| 2023/10/02 | 1,300 | 1,308 | 1,298 | 1,298 | ±0 | ±0% | 2,200 |
| 2023/09/29 | 1,297 | 1,305 | 1,297 | 1,298 | -5 | -0.4% | 2,600 |
| 2023/09/28 | 1,305 | 1,306 | 1,296 | 1,303 | -2 | -0.2% | 3,100 |
| 2023/09/27 | 1,298 | 1,305 | 1,298 | 1,305 | +7 | +0.5% | 2,600 |
| 2023/09/26 | 1,307 | 1,307 | 1,298 | 1,298 | -3 | -0.2% | 1,600 |
| 2023/09/25 | 1,311 | 1,311 | 1,296 | 1,301 | -5 | -0.4% | 3,900 |
| 2023/09/22 | 1,301 | 1,307 | 1,297 | 1,306 | +5 | +0.4% | 3,200 |
| 2023/09/21 | 1,325 | 1,325 | 1,301 | 1,301 | -17 | -1.3% | 3,300 |
| 2023/09/20 | 1,320 | 1,321 | 1,305 | 1,318 | -2 | -0.2% | 4,500 |
| 2023/09/19 | 1,312 | 1,320 | 1,306 | 1,320 | +9 | +0.7% | 1,800 |
| 2023/09/15 | 1,309 | 1,311 | 1,305 | 1,311 | +12 | +0.9% | 1,800 |
| 2023/09/14 | 1,303 | 1,303 | 1,299 | 1,299 | -1 | -0.1% | 1,600 |
| 2023/09/13 | 1,294 | 1,300 | 1,294 | 1,300 | +6 | +0.5% | 1,300 |
| 2023/09/12 | 1,297 | 1,297 | 1,290 | 1,294 | -2 | -0.2% | 1,400 |
| 2023/09/11 | 1,300 | 1,302 | 1,292 | 1,296 | -1 | -0.1% | 1,500 |
| 2023/09/08 | 1,291 | 1,297 | 1,291 | 1,297 | +2 | +0.2% | 2,200 |
| 2023/09/07 | 1,297 | 1,300 | 1,295 | 1,295 | -2 | -0.2% | 1,900 |
| 2023/09/06 | 1,304 | 1,304 | 1,296 | 1,297 | -7 | -0.5% | 1,800 |
| 2023/09/05 | 1,295 | 1,304 | 1,295 | 1,304 | +1 | +0.1% | 1,800 |
| 2023/09/04 | 1,299 | 1,303 | 1,299 | 1,303 | +4 | +0.3% | 1,000 |
251～
300
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
