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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,300 | 1,300 | 1,290 | 1,298 | -2 | -0.2% | 3,400 |
| 2024/05/30 | 1,300 | 1,300 | 1,291 | 1,300 | +1 | +0.1% | 2,600 |
| 2024/05/29 | 1,291 | 1,300 | 1,291 | 1,299 | +9 | +0.7% | 3,000 |
| 2024/05/28 | 1,290 | 1,297 | 1,288 | 1,290 | +2 | +0.2% | 2,000 |
| 2024/05/27 | 1,289 | 1,295 | 1,287 | 1,288 | +3 | +0.2% | 2,200 |
| 2024/05/24 | 1,273 | 1,285 | 1,269 | 1,285 | +16 | +1.3% | 4,100 |
| 2024/05/23 | 1,266 | 1,269 | 1,262 | 1,269 | +8 | +0.6% | 2,000 |
| 2024/05/22 | 1,259 | 1,267 | 1,259 | 1,261 | +10 | +0.8% | 1,800 |
| 2024/05/21 | 1,258 | 1,260 | 1,251 | 1,251 | ±0 | ±0% | 1,800 |
| 2024/05/20 | 1,248 | 1,259 | 1,245 | 1,251 | +11 | +0.9% | 2,100 |
| 2024/05/17 | 1,239 | 1,243 | 1,239 | 1,240 | +2 | +0.2% | 500 |
| 2024/05/16 | 1,240 | 1,240 | 1,235 | 1,238 | -2 | -0.2% | 600 |
| 2024/05/15 | 1,244 | 1,244 | 1,232 | 1,240 | +9 | +0.7% | 1,800 |
| 2024/05/14 | 1,235 | 1,238 | 1,226 | 1,231 | +2 | +0.2% | 2,400 |
| 2024/05/13 | 1,221 | 1,231 | 1,221 | 1,229 | -3 | -0.2% | 3,400 |
| 2024/05/10 | 1,254 | 1,254 | 1,179 | 1,232 | -21 | -1.7% | 17,900 |
| 2024/05/09 | 1,269 | 1,286 | 1,230 | 1,253 | -89 | -6.6% | 27,600 |
| 2024/05/08 | 1,357 | 1,360 | 1,328 | 1,342 | -17 | -1.3% | 4,800 |
| 2024/05/07 | 1,345 | 1,359 | 1,334 | 1,359 | +16 | +1.2% | 4,400 |
| 2024/05/02 | 1,316 | 1,352 | 1,316 | 1,343 | +27 | +2.1% | 3,500 |
| 2024/05/01 | 1,314 | 1,316 | 1,307 | 1,316 | +12 | +0.9% | 2,800 |
| 2024/04/30 | 1,284 | 1,318 | 1,284 | 1,304 | +28 | +2.2% | 3,900 |
| 2024/04/26 | 1,322 | 1,322 | 1,276 | 1,276 | -44 | -3.3% | 19,900 |
| 2024/04/25 | 1,301 | 1,322 | 1,298 | 1,320 | +23 | +1.8% | 3,800 |
| 2024/04/24 | 1,290 | 1,326 | 1,290 | 1,297 | +8 | +0.6% | 11,800 |
| 2024/04/23 | 1,280 | 1,295 | 1,278 | 1,289 | +9 | +0.7% | 3,300 |
| 2024/04/22 | 1,287 | 1,292 | 1,280 | 1,280 | -7 | -0.5% | 2,000 |
| 2024/04/19 | 1,299 | 1,299 | 1,287 | 1,287 | -2 | -0.2% | 1,400 |
| 2024/04/18 | 1,289 | 1,301 | 1,289 | 1,289 | ±0 | ±0% | 1,400 |
| 2024/04/17 | 1,294 | 1,302 | 1,285 | 1,289 | +2 | +0.2% | 2,300 |
| 2024/04/16 | 1,306 | 1,309 | 1,287 | 1,287 | -19 | -1.5% | 2,600 |
| 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 |
1～
50
件表示中 / 4394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 | 129,800円 | +13.6% | +22.5% | 1.77% | 17.47倍 | 1.19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 |
| ソーバル | 100,100円 | +4.1% | -11.7% | 3.30% | 18.75倍 | 1.90倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| ＡＲＭ | 47,300円 | +8.0% | +19.4% | 2.75% | 13.16倍 | 2.01倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| フロンティアＩ | 175,200円 | -1.6% | -34.5% | 2.85% | 14.44倍 | 0.94倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| 博 展 | 49,700円 | +29.4% | - | 3.42% | 9.38倍 | 2.91倍 |
|
企業や団体のイベントや展示会、販売促進を支援。リアルとデジタル技術の融合提案を拡充 |
市場注目の銘柄
チャート関連のコラム
