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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,593 | 1,601 | 1,593 | 1,600 | +7 | +0.4% | 1,500 |
2021/03/22 | 1,598 | 1,598 | 1,593 | 1,593 | -7 | -0.4% | 2,500 |
2021/03/19 | 1,599 | 1,601 | 1,597 | 1,600 | -1 | -0.1% | 1,600 |
2021/03/18 | 1,601 | 1,601 | 1,598 | 1,601 | -1 | -0.1% | 2,700 |
2021/03/17 | 1,601 | 1,603 | 1,587 | 1,602 | +4 | +0.3% | 4,300 |
2021/03/16 | 1,598 | 1,601 | 1,586 | 1,598 | ±0 | ±0% | 3,400 |
2021/03/15 | 1,597 | 1,601 | 1,585 | 1,598 | +1 | +0.1% | 4,800 |
2021/03/12 | 1,589 | 1,597 | 1,582 | 1,597 | +7 | +0.4% | 3,300 |
2021/03/11 | 1,589 | 1,590 | 1,581 | 1,590 | +5 | +0.3% | 2,000 |
2021/03/10 | 1,580 | 1,585 | 1,573 | 1,585 | +5 | +0.3% | 2,800 |
2021/03/09 | 1,580 | 1,583 | 1,575 | 1,580 | +1 | +0.1% | 1,500 |
2021/03/08 | 1,579 | 1,579 | 1,567 | 1,579 | +9 | +0.6% | 2,900 |
2021/03/05 | 1,572 | 1,572 | 1,561 | 1,570 | +1 | +0.1% | 2,000 |
2021/03/04 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 500 |
2021/03/03 | 1,562 | 1,576 | 1,561 | 1,569 | -1 | -0.1% | 1,900 |
2021/03/02 | 1,570 | 1,571 | 1,561 | 1,570 | +8 | +0.5% | 1,900 |
2021/03/01 | 1,563 | 1,568 | 1,554 | 1,562 | +10 | +0.6% | 1,700 |
2021/02/26 | 1,561 | 1,561 | 1,552 | 1,552 | -11 | -0.7% | 2,000 |
2021/02/25 | 1,564 | 1,568 | 1,561 | 1,563 | -1 | -0.1% | 2,500 |
2021/02/24 | 1,559 | 1,568 | 1,559 | 1,564 | +5 | +0.3% | 1,600 |
2021/02/22 | 1,567 | 1,568 | 1,555 | 1,559 | +7 | +0.5% | 1,700 |
2021/02/19 | 1,557 | 1,563 | 1,552 | 1,552 | -5 | -0.3% | 1,600 |
2021/02/18 | 1,550 | 1,560 | 1,550 | 1,557 | +6 | +0.4% | 1,000 |
2021/02/17 | 1,550 | 1,559 | 1,550 | 1,551 | +3 | +0.2% | 2,300 |
2021/02/16 | 1,551 | 1,558 | 1,548 | 1,548 | -10 | -0.6% | 3,500 |
2021/02/15 | 1,550 | 1,569 | 1,550 | 1,558 | +10 | +0.6% | 3,700 |
2021/02/12 | 1,538 | 1,548 | 1,538 | 1,548 | +11 | +0.7% | 3,300 |
2021/02/10 | 1,540 | 1,540 | 1,530 | 1,537 | +5 | +0.3% | 2,100 |
2021/02/09 | 1,536 | 1,539 | 1,520 | 1,532 | -6 | -0.4% | 2,300 |
2021/02/08 | 1,520 | 1,540 | 1,520 | 1,538 | +18 | +1.2% | 7,000 |
2021/02/05 | 1,524 | 1,532 | 1,520 | 1,520 | +3 | +0.2% | 4,300 |
2021/02/04 | 1,517 | 1,517 | 1,514 | 1,517 | +3 | +0.2% | 2,500 |
2021/02/03 | 1,516 | 1,519 | 1,514 | 1,514 | -2 | -0.1% | 1,500 |
2021/02/02 | 1,511 | 1,519 | 1,509 | 1,516 | +14 | +0.9% | 1,400 |
2021/02/01 | 1,511 | 1,511 | 1,502 | 1,502 | +3 | +0.2% | 2,700 |
2021/01/29 | 1,508 | 1,513 | 1,497 | 1,499 | +4 | +0.3% | 1,400 |
2021/01/28 | 1,502 | 1,539 | 1,495 | 1,495 | -22 | -1.5% | 18,200 |
2021/01/27 | 1,515 | 1,528 | 1,511 | 1,517 | +2 | +0.1% | 2,300 |
2021/01/26 | 1,518 | 1,520 | 1,506 | 1,515 | +3 | +0.2% | 2,400 |
2021/01/25 | 1,504 | 1,523 | 1,504 | 1,512 | +7 | +0.5% | 2,900 |
2021/01/22 | 1,501 | 1,510 | 1,501 | 1,505 | ±0 | ±0% | 1,300 |
2021/01/21 | 1,501 | 1,510 | 1,501 | 1,505 | +5 | +0.3% | 1,200 |
2021/01/20 | 1,527 | 1,527 | 1,500 | 1,500 | -28 | -1.8% | 6,700 |
2021/01/19 | 1,527 | 1,538 | 1,527 | 1,528 | +1 | +0.1% | 1,500 |
2021/01/18 | 1,547 | 1,547 | 1,527 | 1,527 | -7 | -0.5% | 1,900 |
2021/01/15 | 1,536 | 1,546 | 1,534 | 1,534 | -9 | -0.6% | 2,600 |
2021/01/14 | 1,535 | 1,550 | 1,532 | 1,543 | +8 | +0.5% | 2,200 |
2021/01/13 | 1,525 | 1,537 | 1,525 | 1,535 | +12 | +0.8% | 1,600 |
2021/01/12 | 1,534 | 1,534 | 1,522 | 1,523 | -10 | -0.7% | 2,600 |
2021/01/08 | 1,539 | 1,539 | 1,526 | 1,533 | ±0 | ±0% | 2,000 |
901~
950
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