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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,405 | 1,415 | 1,404 | 1,407 | -2 | -0.1% | 4,300 |
| 2023/06/20 | 1,411 | 1,413 | 1,403 | 1,409 | -2 | -0.1% | 4,700 |
| 2023/06/19 | 1,407 | 1,411 | 1,405 | 1,411 | +8 | +0.6% | 2,600 |
| 2023/06/16 | 1,409 | 1,409 | 1,399 | 1,403 | +2 | +0.1% | 3,000 |
| 2023/06/15 | 1,404 | 1,409 | 1,401 | 1,401 | -3 | -0.2% | 3,600 |
| 2023/06/14 | 1,399 | 1,404 | 1,398 | 1,404 | +6 | +0.4% | 3,400 |
| 2023/06/13 | 1,391 | 1,398 | 1,390 | 1,398 | +7 | +0.5% | 3,000 |
| 2023/06/12 | 1,392 | 1,392 | 1,391 | 1,391 | +7 | +0.5% | 1,400 |
| 2023/06/09 | 1,391 | 1,392 | 1,384 | 1,384 | +11 | +0.8% | 3,900 |
| 2023/06/08 | 1,388 | 1,391 | 1,373 | 1,373 | -14 | -1% | 2,800 |
| 2023/06/07 | 1,400 | 1,410 | 1,387 | 1,387 | -3 | -0.2% | 5,000 |
| 2023/06/06 | 1,361 | 1,390 | 1,354 | 1,390 | +29 | +2.1% | 5,900 |
| 2023/06/05 | 1,341 | 1,363 | 1,340 | 1,361 | +26 | +1.9% | 3,500 |
| 2023/06/02 | 1,335 | 1,341 | 1,330 | 1,335 | -6 | -0.4% | 2,700 |
| 2023/06/01 | 1,330 | 1,341 | 1,330 | 1,341 | ±0 | ±0% | 1,900 |
| 2023/05/31 | 1,355 | 1,362 | 1,341 | 1,341 | -16 | -1.2% | 3,600 |
| 2023/05/30 | 1,359 | 1,363 | 1,357 | 1,357 | -3 | -0.2% | 3,900 |
| 2023/05/29 | 1,355 | 1,363 | 1,345 | 1,360 | +17 | +1.3% | 2,300 |
| 2023/05/26 | 1,333 | 1,347 | 1,332 | 1,343 | -10 | -0.7% | 2,300 |
| 2023/05/25 | 1,350 | 1,359 | 1,340 | 1,353 | +4 | +0.3% | 2,600 |
| 2023/05/24 | 1,340 | 1,349 | 1,340 | 1,349 | +9 | +0.7% | 500 |
| 2023/05/23 | 1,364 | 1,364 | 1,340 | 1,340 | -24 | -1.8% | 2,800 |
| 2023/05/22 | 1,344 | 1,364 | 1,339 | 1,364 | +31 | +2.3% | 4,000 |
| 2023/05/19 | 1,320 | 1,336 | 1,311 | 1,333 | +16 | +1.2% | 3,600 |
| 2023/05/18 | 1,316 | 1,323 | 1,311 | 1,317 | +8 | +0.6% | 3,400 |
| 2023/05/17 | 1,279 | 1,312 | 1,271 | 1,309 | ±0 | ±0% | 11,100 |
| 2023/05/16 | 1,341 | 1,341 | 1,303 | 1,309 | -36 | -2.7% | 6,800 |
| 2023/05/15 | 1,348 | 1,348 | 1,343 | 1,345 | -5 | -0.4% | 1,700 |
| 2023/05/12 | 1,351 | 1,355 | 1,349 | 1,350 | -7 | -0.5% | 3,400 |
| 2023/05/11 | 1,353 | 1,357 | 1,352 | 1,357 | -2 | -0.1% | 2,300 |
| 2023/05/10 | 1,361 | 1,365 | 1,358 | 1,359 | -2 | -0.1% | 3,800 |
| 2023/05/09 | 1,352 | 1,361 | 1,352 | 1,361 | +6 | +0.4% | 3,400 |
| 2023/05/08 | 1,342 | 1,355 | 1,341 | 1,355 | +6 | +0.4% | 1,200 |
| 2023/05/02 | 1,354 | 1,354 | 1,328 | 1,349 | -4 | -0.3% | 2,500 |
| 2023/05/01 | 1,356 | 1,356 | 1,336 | 1,353 | +21 | +1.6% | 6,300 |
| 2023/04/28 | 1,309 | 1,332 | 1,308 | 1,332 | +16 | +1.2% | 3,700 |
| 2023/04/27 | 1,347 | 1,359 | 1,270 | 1,316 | -25 | -1.9% | 41,400 |
| 2023/04/26 | 1,346 | 1,346 | 1,337 | 1,341 | -4 | -0.3% | 5,900 |
| 2023/04/25 | 1,322 | 1,345 | 1,322 | 1,345 | +27 | +2% | 6,800 |
| 2023/04/24 | 1,304 | 1,318 | 1,304 | 1,318 | +14 | +1.1% | 3,200 |
| 2023/04/21 | 1,300 | 1,305 | 1,300 | 1,304 | +4 | +0.3% | 2,300 |
| 2023/04/20 | 1,313 | 1,313 | 1,300 | 1,300 | -13 | -1% | 2,600 |
| 2023/04/19 | 1,303 | 1,313 | 1,297 | 1,313 | +10 | +0.8% | 3,900 |
| 2023/04/18 | 1,302 | 1,303 | 1,294 | 1,303 | +6 | +0.5% | 2,000 |
| 2023/04/17 | 1,299 | 1,304 | 1,281 | 1,297 | +23 | +1.8% | 6,300 |
| 2023/04/14 | 1,279 | 1,279 | 1,266 | 1,274 | +10 | +0.8% | 2,900 |
| 2023/04/13 | 1,251 | 1,274 | 1,251 | 1,264 | +19 | +1.5% | 3,000 |
| 2023/04/12 | 1,243 | 1,245 | 1,241 | 1,245 | +13 | +1.1% | 2,500 |
| 2023/04/11 | 1,255 | 1,255 | 1,225 | 1,232 | +5 | +0.4% | 2,900 |
| 2023/04/10 | 1,233 | 1,233 | 1,227 | 1,227 | -6 | -0.5% | 1,400 |
351～
400
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
