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 |
---|---|---|---|---|---|---|---|
2006/10/19 | 383.3 | 400 | 378.3 | 400 | +25.3 | +6.8% | 7,500 |
2006/10/18 | 379.7 | 383.3 | 374.7 | 374.7 | +1.7 | +0.5% | 1,500 |
2006/10/17 | 371.7 | 373 | 370 | 373 | -0.3 | -0.1% | 4,500 |
2006/10/16 | 376.7 | 376.7 | 373.3 | 373.3 | -4.7 | -1.2% | 3,000 |
2006/10/13 | 393 | 393 | 378 | 378 | -9 | -2.3% | 10,500 |
2006/10/12 | 390 | 390 | 386.7 | 387 | -3.3 | -0.8% | 11,100 |
2006/10/11 | 393.7 | 393.7 | 389.3 | 390.3 | -13.4 | -3.3% | 24,300 |
2006/10/10 | 406.7 | 406.7 | 403.3 | 403.7 | -3 | -0.7% | 4,500 |
2006/10/06 | 410 | 410 | 406.7 | 406.7 | ±0 | ±0% | 900 |
2006/10/05 | 419.3 | 419.3 | 406.7 | 406.7 | ±0 | ±0% | 3,600 |
2006/10/04 | 413.3 | 413.3 | 406.7 | 406.7 | ±0 | ±0% | 3,000 |
2006/10/03 | 413.3 | 413.3 | 406.7 | 406.7 | -6.6 | -1.6% | 3,900 |
2006/10/02 | 416.7 | 416.7 | 413.3 | 413.3 | -6.4 | -1.5% | 2,100 |
2006/09/29 | 423.3 | 423.3 | 416.7 | 419.7 | +9.7 | +2.4% | 5,100 |
2006/09/28 | 416.7 | 416.7 | 410 | 410 | -6.7 | -1.6% | 2,700 |
2006/09/27 | 417 | 417.3 | 416.7 | 416.7 | -0.6 | -0.1% | 4,200 |
2006/09/26 | 420 | 420 | 416.7 | 417.3 | -4 | -0.9% | 7,800 |
2006/09/25 | 433.3 | 433.3 | 415 | 421.3 | +5.3 | +1.3% | 6,900 |
2006/09/22 | 416.3 | 416.3 | 413 | 416 | +2.7 | +0.7% | 3,600 |
2006/09/21 | 415 | 415 | 413.3 | 413.3 | -1.7 | -0.4% | 6,600 |
2006/09/20 | 420 | 420 | 411.7 | 415 | -5 | -1.2% | 21,600 |
2006/09/19 | 421 | 421.7 | 420 | 420 | -1 | -0.2% | 14,400 |
2006/09/15 | 421.7 | 421.7 | 421 | 421 | -0.7 | -0.2% | 22,200 |
2006/09/14 | 421.7 | 421.7 | 419.3 | 421.7 | ±0 | ±0% | 16,800 |
2006/09/13 | 421.7 | 421.7 | 420 | 421.7 | ±0 | ±0% | 7,200 |
2006/09/12 | 422.3 | 422.3 | 419 | 421.7 | ±0 | ±0% | 11,100 |
2006/09/11 | 420 | 423.3 | 420 | 421.7 | ±0 | ±0% | 7,800 |
2006/09/08 | 422 | 423.3 | 421.7 | 421.7 | ±0 | ±0% | 24,900 |
2006/09/07 | 424.7 | 424.7 | 421.7 | 421.7 | -2.6 | -0.6% | 5,100 |
2006/09/06 | 422 | 425.3 | 422 | 424.3 | +2.6 | +0.6% | 4,200 |
2006/09/05 | 421.7 | 421.7 | 421.7 | 421.7 | ±0 | ±0% | 2,400 |
2006/09/04 | 425 | 425 | 417.7 | 421.7 | +6.4 | +1.5% | 15,900 |
2006/09/01 | 415 | 421.3 | 415 | 415.3 | -1.4 | -0.3% | 7,500 |
2006/08/31 | 417 | 417.7 | 415.3 | 416.7 | -1 | -0.2% | 10,500 |
2006/08/30 | 414.7 | 420 | 414.3 | 417.7 | +3.4 | +0.8% | 20,400 |
2006/08/29 | 414.7 | 416 | 414.3 | 414.3 | +0.3 | +0.1% | 10,800 |
2006/08/28 | 413.3 | 416 | 413.3 | 414 | -1 | -0.2% | 23,400 |
2006/08/25 | 423.7 | 423.7 | 415 | 415 | -3.7 | -0.9% | 10,500 |
2006/08/24 | 429 | 429 | 416.7 | 418.7 | -12 | -2.8% | 38,100 |
2006/08/23 | 432.7 | 433 | 430.3 | 430.7 | +0.4 | +0.1% | 10,200 |
2006/08/22 | 433.3 | 435 | 429 | 430.3 | +2 | +0.5% | 42,900 |
2006/08/21 | 419 | 428.3 | 418.7 | 428.3 | +15.6 | +3.8% | 23,100 |
2006/08/18 | 416.7 | 418 | 408 | 412.7 | +7.7 | +1.9% | 31,200 |
2006/08/17 | 415 | 415 | 405 | 405 | -8.3 | -2% | 20,100 |
2006/08/16 | 416.7 | 416.7 | 410 | 413.3 | +3.3 | +0.8% | 11,700 |
2006/08/15 | 404.3 | 416 | 404.3 | 410 | +6 | +1.5% | 12,900 |
2006/08/14 | 420 | 420 | 402.3 | 404 | -15.3 | -3.6% | 18,900 |
2006/08/11 | 433 | 433 | 406.7 | 419.3 | -14 | -3.2% | 20,100 |
2006/08/10 | 460 | 460 | 426 | 433.3 | -13.4 | -3% | 43,800 |
2006/08/09 | 423.3 | 483.3 | 423.3 | 446.7 | +16.7 | +3.9% | 78,600 |
4301~
4350
件表示中 / 4385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 | 125,100円 | +13.6% | +22.5% | 1.84% | 16.83倍 | 1.15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 |
フロンティアI | 173,400円 | -1.6% | -34.5% | 2.88% | 14.29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 |
ケア21 | 53,100円 | +7.1% | +52.3% | 3.20% | 47.79倍 | 1.30倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
アズパートナ | 218,100円 | +4.0% | +42.1% | 2.10% | 9.65倍 | 3.26倍 |
|
- |
ダイブ | 279,900円 | +38.8% | +254.7% | 0.00% | 24.03倍 | 6.14倍 |
|
- |
市場注目の銘柄
チャート関連のコラム