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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,910 | 1,941 | 1,910 | 1,941 | +33 | +1.7% | 4,400 |
| 2018/05/07 | 1,898 | 1,908 | 1,898 | 1,908 | +10 | +0.5% | 1,200 |
| 2018/05/02 | 1,897 | 1,898 | 1,891 | 1,898 | ±0 | ±0% | 800 |
| 2018/05/01 | 1,884 | 1,899 | 1,884 | 1,898 | +7 | +0.4% | 700 |
| 2018/04/27 | 1,915 | 1,915 | 1,882 | 1,891 | -24 | -1.3% | 2,000 |
| 2018/04/26 | 1,910 | 1,919 | 1,906 | 1,915 | +5 | +0.3% | 1,200 |
| 2018/04/25 | 1,910 | 1,910 | 1,910 | 1,910 | +5 | +0.3% | 900 |
| 2018/04/24 | 1,888 | 1,905 | 1,887 | 1,905 | +25 | +1.3% | 3,400 |
| 2018/04/23 | 1,888 | 1,888 | 1,880 | 1,880 | -8 | -0.4% | 600 |
| 2018/04/20 | 1,887 | 1,888 | 1,887 | 1,888 | +1 | +0.1% | 500 |
| 2018/04/19 | 1,860 | 1,887 | 1,860 | 1,887 | +26 | +1.4% | 1,100 |
| 2018/04/18 | 1,862 | 1,870 | 1,831 | 1,861 | -7 | -0.4% | 1,500 |
| 2018/04/17 | 1,879 | 1,879 | 1,861 | 1,868 | +1 | +0.1% | 500 |
| 2018/04/16 | 1,872 | 1,872 | 1,858 | 1,867 | -5 | -0.3% | 1,400 |
| 2018/04/13 | 1,848 | 1,872 | 1,848 | 1,872 | +24 | +1.3% | 1,200 |
| 2018/04/12 | 1,832 | 1,859 | 1,832 | 1,848 | ±0 | ±0% | 2,000 |
| 2018/04/11 | 1,873 | 1,882 | 1,800 | 1,848 | -25 | -1.3% | 3,100 |
| 2018/04/10 | 1,885 | 1,885 | 1,872 | 1,873 | ±0 | ±0% | 1,000 |
| 2018/04/09 | 1,873 | 1,884 | 1,873 | 1,873 | +1 | +0.1% | 1,300 |
| 2018/04/06 | 1,887 | 1,891 | 1,866 | 1,872 | -32 | -1.7% | 1,600 |
| 2018/04/05 | 1,910 | 1,910 | 1,904 | 1,904 | -3 | -0.2% | 1,200 |
| 2018/04/04 | 1,881 | 1,912 | 1,881 | 1,907 | +31 | +1.7% | 2,500 |
| 2018/04/03 | 1,864 | 1,877 | 1,861 | 1,876 | -18 | -1% | 1,400 |
| 2018/04/02 | 1,863 | 1,898 | 1,863 | 1,894 | -9 | -0.5% | 4,200 |
| 2018/03/30 | 1,895 | 1,917 | 1,895 | 1,903 | +13 | +0.7% | 2,500 |
| 2018/03/29 | 1,890 | 1,890 | 1,875 | 1,890 | -1 | -0.1% | 1,200 |
| 2018/03/28 | 1,837 | 1,895 | 1,837 | 1,891 | +54 | +2.9% | 2,600 |
| 2018/03/27 | 1,849 | 1,853 | 1,825 | 1,837 | -16 | -0.9% | 3,000 |
| 2018/03/26 | 1,870 | 1,870 | 1,842 | 1,853 | -24 | -1.3% | 1,600 |
| 2018/03/23 | 1,820 | 1,901 | 1,802 | 1,877 | -48 | -2.5% | 3,800 |
| 2018/03/22 | 1,879 | 1,925 | 1,870 | 1,925 | +46 | +2.4% | 3,300 |
| 2018/03/20 | 1,854 | 1,879 | 1,854 | 1,879 | +13 | +0.7% | 1,300 |
| 2018/03/19 | 1,837 | 1,880 | 1,837 | 1,866 | +29 | +1.6% | 1,000 |
| 2018/03/16 | 1,866 | 1,881 | 1,837 | 1,837 | -51 | -2.7% | 1,500 |
| 2018/03/15 | 1,843 | 1,888 | 1,843 | 1,888 | +45 | +2.4% | 3,600 |
| 2018/03/14 | 1,816 | 1,843 | 1,816 | 1,843 | +28 | +1.5% | 900 |
| 2018/03/13 | 1,790 | 1,815 | 1,784 | 1,815 | +17 | +0.9% | 1,000 |
| 2018/03/12 | 1,786 | 1,809 | 1,777 | 1,798 | +4 | +0.2% | 1,300 |
| 2018/03/09 | 1,801 | 1,809 | 1,780 | 1,794 | -16 | -0.9% | 2,300 |
| 2018/03/08 | 1,810 | 1,810 | 1,808 | 1,810 | -7 | -0.4% | 400 |
| 2018/03/07 | 1,809 | 1,821 | 1,809 | 1,817 | +11 | +0.6% | 1,000 |
| 2018/03/06 | 1,781 | 1,821 | 1,781 | 1,806 | +18 | +1% | 2,700 |
| 2018/03/05 | 1,860 | 1,860 | 1,754 | 1,788 | -34 | -1.9% | 4,000 |
| 2018/03/02 | 1,851 | 1,855 | 1,813 | 1,822 | -31 | -1.7% | 1,500 |
| 2018/03/01 | 1,843 | 1,865 | 1,843 | 1,853 | -15 | -0.8% | 1,900 |
| 2018/02/28 | 1,851 | 1,880 | 1,842 | 1,868 | +16 | +0.9% | 1,600 |
| 2018/02/27 | 1,850 | 1,855 | 1,830 | 1,852 | +40 | +2.2% | 1,800 |
| 2018/02/26 | 1,825 | 1,840 | 1,807 | 1,812 | ±0 | ±0% | 1,100 |
| 2018/02/23 | 1,787 | 1,813 | 1,785 | 1,812 | +31 | +1.7% | 2,400 |
| 2018/02/22 | 1,769 | 1,781 | 1,747 | 1,781 | +23 | +1.3% | 2,400 |
1601～
1650
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
