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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,890 | 1,916 | 1,890 | 1,912 | +15 | +0.8% | 4,300 |
| 2017/09/21 | 1,880 | 1,897 | 1,870 | 1,897 | +28 | +1.5% | 3,600 |
| 2017/09/20 | 1,892 | 1,902 | 1,869 | 1,869 | -23 | -1.2% | 11,100 |
| 2017/09/19 | 1,864 | 1,910 | 1,864 | 1,892 | -36 | -1.9% | 16,100 |
| 2017/09/15 | 1,924 | 1,929 | 1,913 | 1,928 | +9 | +0.5% | 3,700 |
| 2017/09/14 | 1,919 | 1,920 | 1,912 | 1,919 | +7 | +0.4% | 2,600 |
| 2017/09/13 | 1,909 | 1,918 | 1,909 | 1,912 | +3 | +0.2% | 3,500 |
| 2017/09/12 | 1,909 | 1,909 | 1,900 | 1,909 | ±0 | ±0% | 2,500 |
| 2017/09/11 | 1,907 | 1,910 | 1,900 | 1,909 | +12 | +0.6% | 3,900 |
| 2017/09/08 | 1,904 | 1,904 | 1,896 | 1,897 | -3 | -0.2% | 2,600 |
| 2017/09/07 | 1,908 | 1,908 | 1,896 | 1,900 | +1 | +0.1% | 2,600 |
| 2017/09/06 | 1,891 | 1,899 | 1,891 | 1,899 | +7 | +0.4% | 1,500 |
| 2017/09/05 | 1,905 | 1,915 | 1,892 | 1,892 | -13 | -0.7% | 2,500 |
| 2017/09/04 | 1,900 | 1,906 | 1,880 | 1,905 | +5 | +0.3% | 5,100 |
| 2017/09/01 | 1,880 | 1,900 | 1,874 | 1,900 | +17 | +0.9% | 5,400 |
| 2017/08/31 | 1,880 | 1,886 | 1,880 | 1,883 | -6 | -0.3% | 2,600 |
| 2017/08/30 | 1,880 | 1,889 | 1,850 | 1,889 | +7 | +0.4% | 4,000 |
| 2017/08/29 | 1,868 | 1,882 | 1,865 | 1,882 | +14 | +0.7% | 2,700 |
| 2017/08/28 | 1,851 | 1,880 | 1,851 | 1,868 | +15 | +0.8% | 2,000 |
| 2017/08/25 | 1,857 | 1,859 | 1,843 | 1,853 | +4 | +0.2% | 2,400 |
| 2017/08/24 | 1,836 | 1,849 | 1,836 | 1,849 | -6 | -0.3% | 1,600 |
| 2017/08/23 | 1,850 | 1,855 | 1,834 | 1,855 | +23 | +1.3% | 2,100 |
| 2017/08/22 | 1,855 | 1,855 | 1,828 | 1,832 | -21 | -1.1% | 4,100 |
| 2017/08/21 | 1,877 | 1,877 | 1,851 | 1,853 | -24 | -1.3% | 5,100 |
| 2017/08/18 | 1,899 | 1,899 | 1,869 | 1,877 | -22 | -1.2% | 2,900 |
| 2017/08/17 | 1,903 | 1,903 | 1,899 | 1,899 | ±0 | ±0% | 1,000 |
| 2017/08/16 | 1,881 | 1,904 | 1,881 | 1,899 | +21 | +1.1% | 1,700 |
| 2017/08/15 | 1,907 | 1,909 | 1,866 | 1,878 | -4 | -0.2% | 4,500 |
| 2017/08/14 | 1,913 | 1,913 | 1,880 | 1,882 | -3 | -0.2% | 2,200 |
| 2017/08/10 | 1,900 | 1,916 | 1,821 | 1,885 | -33 | -1.7% | 9,300 |
| 2017/08/09 | 1,930 | 1,930 | 1,892 | 1,918 | +2 | +0.1% | 2,300 |
| 2017/08/08 | 1,880 | 1,916 | 1,871 | 1,916 | +16 | +0.8% | 4,500 |
| 2017/08/07 | 1,880 | 1,900 | 1,861 | 1,900 | +39 | +2.1% | 4,500 |
| 2017/08/04 | 1,855 | 1,861 | 1,850 | 1,861 | +6 | +0.3% | 2,800 |
| 2017/08/03 | 1,846 | 1,855 | 1,846 | 1,855 | ±0 | ±0% | 1,600 |
| 2017/08/02 | 1,860 | 1,860 | 1,830 | 1,855 | -7 | -0.4% | 2,200 |
| 2017/08/01 | 1,860 | 1,862 | 1,851 | 1,862 | +16 | +0.9% | 4,200 |
| 2017/07/31 | 1,859 | 1,859 | 1,846 | 1,846 | -1 | -0.1% | 1,500 |
| 2017/07/28 | 1,865 | 1,865 | 1,847 | 1,847 | -10 | -0.5% | 3,900 |
| 2017/07/27 | 1,850 | 1,862 | 1,850 | 1,857 | +3 | +0.2% | 1,200 |
| 2017/07/26 | 1,864 | 1,864 | 1,845 | 1,854 | +7 | +0.4% | 1,500 |
| 2017/07/25 | 1,876 | 1,876 | 1,841 | 1,847 | -3 | -0.2% | 6,000 |
| 2017/07/24 | 1,835 | 1,850 | 1,833 | 1,850 | +20 | +1.1% | 5,100 |
| 2017/07/21 | 1,832 | 1,832 | 1,826 | 1,830 | -2 | -0.1% | 1,200 |
| 2017/07/20 | 1,820 | 1,835 | 1,820 | 1,832 | +11 | +0.6% | 2,800 |
| 2017/07/19 | 1,818 | 1,826 | 1,818 | 1,821 | +1 | +0.1% | 3,600 |
| 2017/07/18 | 1,820 | 1,820 | 1,809 | 1,820 | +14 | +0.8% | 5,900 |
| 2017/07/14 | 1,798 | 1,806 | 1,798 | 1,806 | +4 | +0.2% | 3,400 |
| 2017/07/13 | 1,801 | 1,805 | 1,800 | 1,802 | -1 | -0.1% | 2,500 |
| 2017/07/12 | 1,802 | 1,805 | 1,801 | 1,803 | ±0 | ±0% | 1,900 |
1751～
1800
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
