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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,901 | 1,912 | 1,887 | 1,900 | +24 | +1.3% | 4,600 |
| 2017/12/05 | 1,902 | 1,902 | 1,874 | 1,876 | -26 | -1.4% | 2,700 |
| 2017/12/04 | 1,923 | 1,928 | 1,889 | 1,902 | -12 | -0.6% | 4,800 |
| 2017/12/01 | 1,915 | 1,915 | 1,885 | 1,914 | +19 | +1% | 3,600 |
| 2017/11/30 | 1,883 | 1,912 | 1,878 | 1,895 | -12 | -0.6% | 3,300 |
| 2017/11/29 | 1,899 | 1,909 | 1,889 | 1,907 | +10 | +0.5% | 4,600 |
| 2017/11/28 | 1,896 | 1,899 | 1,879 | 1,897 | +7 | +0.4% | 3,400 |
| 2017/11/27 | 1,897 | 1,899 | 1,865 | 1,890 | +4 | +0.2% | 4,100 |
| 2017/11/24 | 1,890 | 1,895 | 1,866 | 1,886 | +5 | +0.3% | 5,900 |
| 2017/11/22 | 1,872 | 1,885 | 1,858 | 1,881 | +9 | +0.5% | 1,600 |
| 2017/11/21 | 1,850 | 1,875 | 1,850 | 1,872 | +7 | +0.4% | 2,600 |
| 2017/11/20 | 1,859 | 1,875 | 1,854 | 1,865 | +6 | +0.3% | 2,000 |
| 2017/11/17 | 1,852 | 1,876 | 1,846 | 1,859 | -21 | -1.1% | 2,600 |
| 2017/11/16 | 1,851 | 1,887 | 1,836 | 1,880 | -2 | -0.1% | 5,400 |
| 2017/11/15 | 1,890 | 1,890 | 1,867 | 1,882 | -5 | -0.3% | 5,200 |
| 2017/11/14 | 1,876 | 1,887 | 1,866 | 1,887 | +11 | +0.6% | 2,300 |
| 2017/11/13 | 1,872 | 1,876 | 1,862 | 1,876 | +6 | +0.3% | 2,400 |
| 2017/11/10 | 1,880 | 1,890 | 1,851 | 1,870 | +11 | +0.6% | 6,800 |
| 2017/11/09 | 1,854 | 1,870 | 1,850 | 1,859 | +5 | +0.3% | 10,200 |
| 2017/11/08 | 1,846 | 1,858 | 1,845 | 1,854 | +8 | +0.4% | 2,000 |
| 2017/11/07 | 1,834 | 1,857 | 1,834 | 1,846 | ±0 | ±0% | 1,900 |
| 2017/11/06 | 1,859 | 1,865 | 1,846 | 1,846 | -14 | -0.8% | 4,100 |
| 2017/11/02 | 1,868 | 1,868 | 1,854 | 1,860 | -5 | -0.3% | 1,800 |
| 2017/11/01 | 1,852 | 1,869 | 1,850 | 1,865 | -3 | -0.2% | 5,600 |
| 2017/10/31 | 1,874 | 1,874 | 1,823 | 1,868 | -1 | -0.1% | 9,300 |
| 2017/10/30 | 1,848 | 1,869 | 1,838 | 1,869 | +21 | +1.1% | 20,700 |
| 2017/10/27 | 1,850 | 1,850 | 1,837 | 1,848 | -2 | -0.1% | 2,600 |
| 2017/10/26 | 1,849 | 1,850 | 1,821 | 1,850 | +1 | +0.1% | 3,400 |
| 2017/10/25 | 1,850 | 1,852 | 1,836 | 1,849 | -1 | -0.1% | 3,700 |
| 2017/10/24 | 1,835 | 1,850 | 1,835 | 1,850 | +11 | +0.6% | 2,600 |
| 2017/10/23 | 1,847 | 1,847 | 1,831 | 1,839 | ±0 | ±0% | 1,700 |
| 2017/10/20 | 1,828 | 1,844 | 1,828 | 1,839 | +6 | +0.3% | 2,000 |
| 2017/10/19 | 1,830 | 1,833 | 1,826 | 1,833 | +5 | +0.3% | 2,800 |
| 2017/10/18 | 1,834 | 1,835 | 1,828 | 1,828 | -6 | -0.3% | 1,300 |
| 2017/10/17 | 1,827 | 1,846 | 1,825 | 1,834 | +3 | +0.2% | 2,500 |
| 2017/10/16 | 1,850 | 1,850 | 1,821 | 1,831 | -12 | -0.7% | 4,800 |
| 2017/10/13 | 1,820 | 1,843 | 1,820 | 1,843 | +29 | +1.6% | 4,700 |
| 2017/10/12 | 1,815 | 1,827 | 1,811 | 1,814 | -1 | -0.1% | 2,900 |
| 2017/10/11 | 1,812 | 1,824 | 1,812 | 1,815 | -3 | -0.2% | 3,100 |
| 2017/10/10 | 1,815 | 1,821 | 1,810 | 1,818 | +8 | +0.4% | 5,100 |
| 2017/10/06 | 1,815 | 1,815 | 1,810 | 1,810 | -1 | -0.1% | 2,100 |
| 2017/10/05 | 1,812 | 1,822 | 1,810 | 1,811 | -1 | -0.1% | 3,400 |
| 2017/10/04 | 1,849 | 1,849 | 1,812 | 1,812 | -5 | -0.3% | 3,400 |
| 2017/10/03 | 1,827 | 1,827 | 1,811 | 1,817 | -8 | -0.4% | 4,300 |
| 2017/10/02 | 1,839 | 1,839 | 1,825 | 1,825 | -1 | -0.1% | 2,700 |
| 2017/09/29 | 1,818 | 1,836 | 1,816 | 1,826 | +8 | +0.4% | 4,400 |
| 2017/09/28 | 1,821 | 1,843 | 1,810 | 1,818 | +17 | +0.9% | 10,200 |
| 2017/09/27 | 1,870 | 1,899 | 1,801 | 1,801 | -179 | -9% | 37,100 |
| 2017/09/26 | 1,925 | 1,980 | 1,921 | 1,980 | +55 | +2.9% | 24,700 |
| 2017/09/25 | 1,912 | 1,925 | 1,910 | 1,925 | +13 | +0.7% | 8,400 |
1701～
1750
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
