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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,292 | 1,299 | 1,292 | 1,299 | ±0 | ±0% | 800 |
| 2023/08/31 | 1,301 | 1,302 | 1,290 | 1,299 | -1 | -0.1% | 2,700 |
| 2023/08/30 | 1,300 | 1,310 | 1,296 | 1,300 | -6 | -0.5% | 2,400 |
| 2023/08/29 | 1,320 | 1,320 | 1,300 | 1,306 | -14 | -1.1% | 2,900 |
| 2023/08/28 | 1,290 | 1,321 | 1,290 | 1,320 | +31 | +2.4% | 3,100 |
| 2023/08/25 | 1,291 | 1,318 | 1,286 | 1,289 | -2 | -0.2% | 2,700 |
| 2023/08/24 | 1,299 | 1,310 | 1,288 | 1,291 | -8 | -0.6% | 2,400 |
| 2023/08/23 | 1,306 | 1,315 | 1,298 | 1,299 | -8 | -0.6% | 2,500 |
| 2023/08/22 | 1,296 | 1,315 | 1,296 | 1,307 | +14 | +1.1% | 700 |
| 2023/08/21 | 1,288 | 1,298 | 1,288 | 1,293 | -17 | -1.3% | 1,500 |
| 2023/08/18 | 1,298 | 1,310 | 1,298 | 1,310 | +18 | +1.4% | 900 |
| 2023/08/17 | 1,304 | 1,304 | 1,281 | 1,292 | -12 | -0.9% | 4,600 |
| 2023/08/16 | 1,306 | 1,307 | 1,304 | 1,304 | -6 | -0.5% | 900 |
| 2023/08/15 | 1,328 | 1,328 | 1,306 | 1,310 | -18 | -1.4% | 2,600 |
| 2023/08/14 | 1,322 | 1,328 | 1,322 | 1,328 | +6 | +0.5% | 1,400 |
| 2023/08/10 | 1,329 | 1,329 | 1,316 | 1,322 | -7 | -0.5% | 3,400 |
| 2023/08/09 | 1,379 | 1,379 | 1,316 | 1,329 | -20 | -1.5% | 6,800 |
| 2023/08/08 | 1,356 | 1,370 | 1,334 | 1,349 | +5 | +0.4% | 5,400 |
| 2023/08/07 | 1,356 | 1,356 | 1,332 | 1,344 | +14 | +1.1% | 4,800 |
| 2023/08/04 | 1,354 | 1,354 | 1,327 | 1,330 | -21 | -1.6% | 3,800 |
| 2023/08/03 | 1,360 | 1,384 | 1,351 | 1,351 | -15 | -1.1% | 4,500 |
| 2023/08/02 | 1,369 | 1,390 | 1,366 | 1,366 | -15 | -1.1% | 3,900 |
| 2023/08/01 | 1,360 | 1,397 | 1,358 | 1,381 | +8 | +0.6% | 4,700 |
| 2023/07/31 | 1,358 | 1,381 | 1,358 | 1,373 | +15 | +1.1% | 2,900 |
| 2023/07/28 | 1,345 | 1,371 | 1,345 | 1,358 | -4 | -0.3% | 22,500 |
| 2023/07/27 | 1,367 | 1,368 | 1,361 | 1,362 | ±0 | ±0% | 2,400 |
| 2023/07/26 | 1,379 | 1,392 | 1,336 | 1,362 | -16 | -1.2% | 7,900 |
| 2023/07/25 | 1,380 | 1,385 | 1,378 | 1,378 | -11 | -0.8% | 2,200 |
| 2023/07/24 | 1,390 | 1,400 | 1,389 | 1,389 | -4 | -0.3% | 1,700 |
| 2023/07/21 | 1,408 | 1,408 | 1,384 | 1,393 | -10 | -0.7% | 2,900 |
| 2023/07/20 | 1,396 | 1,416 | 1,395 | 1,403 | +11 | +0.8% | 3,100 |
| 2023/07/19 | 1,398 | 1,399 | 1,378 | 1,392 | +4 | +0.3% | 2,900 |
| 2023/07/18 | 1,364 | 1,396 | 1,364 | 1,388 | +3 | +0.2% | 6,200 |
| 2023/07/14 | 1,385 | 1,390 | 1,370 | 1,385 | +10 | +0.7% | 4,400 |
| 2023/07/13 | 1,360 | 1,390 | 1,351 | 1,375 | +31 | +2.3% | 4,700 |
| 2023/07/12 | 1,368 | 1,372 | 1,339 | 1,344 | -8 | -0.6% | 4,400 |
| 2023/07/11 | 1,353 | 1,390 | 1,352 | 1,352 | -28 | -2% | 5,100 |
| 2023/07/10 | 1,390 | 1,407 | 1,380 | 1,380 | -10 | -0.7% | 3,000 |
| 2023/07/07 | 1,393 | 1,416 | 1,387 | 1,390 | -5 | -0.4% | 4,600 |
| 2023/07/06 | 1,407 | 1,416 | 1,395 | 1,395 | -19 | -1.3% | 1,800 |
| 2023/07/05 | 1,416 | 1,426 | 1,400 | 1,414 | +15 | +1.1% | 9,800 |
| 2023/07/04 | 1,412 | 1,414 | 1,399 | 1,399 | +2 | +0.1% | 5,300 |
| 2023/07/03 | 1,395 | 1,414 | 1,390 | 1,397 | -9 | -0.6% | 4,800 |
| 2023/06/30 | 1,397 | 1,407 | 1,397 | 1,406 | -4 | -0.3% | 1,800 |
| 2023/06/29 | 1,412 | 1,415 | 1,399 | 1,410 | -10 | -0.7% | 14,900 |
| 2023/06/28 | 1,400 | 1,420 | 1,398 | 1,420 | +20 | +1.4% | 51,700 |
| 2023/06/27 | 1,410 | 1,410 | 1,398 | 1,400 | -4 | -0.3% | 8,000 |
| 2023/06/26 | 1,401 | 1,406 | 1,400 | 1,404 | +3 | +0.2% | 4,600 |
| 2023/06/23 | 1,407 | 1,413 | 1,396 | 1,401 | -14 | -1% | 8,400 |
| 2023/06/22 | 1,407 | 1,415 | 1,400 | 1,415 | +8 | +0.6% | 6,000 |
301～
350
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
