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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,805 | 1,805 | 1,802 | 1,803 | +3 | +0.2% | 6,200 |
| 2017/07/10 | 1,805 | 1,805 | 1,800 | 1,800 | -5 | -0.3% | 2,900 |
| 2017/07/07 | 1,805 | 1,805 | 1,799 | 1,805 | ±0 | ±0% | 9,700 |
| 2017/07/06 | 1,810 | 1,811 | 1,804 | 1,805 | -5 | -0.3% | 2,500 |
| 2017/07/05 | 1,816 | 1,817 | 1,804 | 1,810 | -7 | -0.4% | 1,800 |
| 2017/07/04 | 1,804 | 1,817 | 1,804 | 1,817 | +14 | +0.8% | 2,900 |
| 2017/07/03 | 1,807 | 1,817 | 1,803 | 1,803 | -2 | -0.1% | 3,200 |
| 2017/06/30 | 1,802 | 1,820 | 1,802 | 1,805 | -10 | -0.6% | 2,700 |
| 2017/06/29 | 1,820 | 1,820 | 1,813 | 1,815 | +2 | +0.1% | 2,100 |
| 2017/06/28 | 1,820 | 1,820 | 1,810 | 1,813 | ±0 | ±0% | 1,300 |
| 2017/06/27 | 1,806 | 1,815 | 1,802 | 1,813 | +5 | +0.3% | 3,200 |
| 2017/06/26 | 1,810 | 1,819 | 1,805 | 1,808 | +5 | +0.3% | 2,800 |
| 2017/06/23 | 1,805 | 1,805 | 1,800 | 1,803 | -2 | -0.1% | 2,500 |
| 2017/06/22 | 1,804 | 1,805 | 1,799 | 1,805 | +3 | +0.2% | 2,900 |
| 2017/06/21 | 1,799 | 1,809 | 1,799 | 1,802 | +3 | +0.2% | 4,000 |
| 2017/06/20 | 1,807 | 1,807 | 1,799 | 1,799 | -6 | -0.3% | 2,500 |
| 2017/06/19 | 1,800 | 1,808 | 1,800 | 1,805 | ±0 | ±0% | 5,200 |
| 2017/06/16 | 1,816 | 1,816 | 1,800 | 1,805 | -2 | -0.1% | 3,500 |
| 2017/06/15 | 1,800 | 1,822 | 1,797 | 1,807 | +4 | +0.2% | 6,000 |
| 2017/06/14 | 1,796 | 1,806 | 1,796 | 1,803 | +11 | +0.6% | 4,500 |
| 2017/06/13 | 1,790 | 1,800 | 1,790 | 1,792 | +1 | +0.1% | 2,500 |
| 2017/06/12 | 1,792 | 1,811 | 1,791 | 1,791 | -7 | -0.4% | 3,000 |
| 2017/06/09 | 1,809 | 1,809 | 1,798 | 1,798 | -18 | -1% | 5,500 |
| 2017/06/08 | 1,811 | 1,817 | 1,795 | 1,816 | -9 | -0.5% | 13,100 |
| 2017/06/07 | 1,788 | 1,829 | 1,788 | 1,825 | +42 | +2.4% | 75,900 |
| 2017/06/06 | 1,802 | 1,802 | 1,780 | 1,783 | -9 | -0.5% | 15,200 |
| 2017/06/05 | 1,800 | 1,802 | 1,784 | 1,792 | -23 | -1.3% | 28,000 |
| 2017/06/02 | 1,842 | 1,842 | 1,813 | 1,815 | -49 | -2.6% | 13,000 |
| 2017/06/01 | 1,886 | 1,895 | 1,856 | 1,864 | -22 | -1.2% | 7,500 |
| 2017/05/31 | 1,896 | 1,905 | 1,886 | 1,886 | -11 | -0.6% | 2,600 |
| 2017/05/30 | 1,896 | 1,904 | 1,887 | 1,897 | +1 | +0.1% | 1,900 |
| 2017/05/29 | 1,880 | 1,900 | 1,880 | 1,896 | +16 | +0.9% | 1,200 |
| 2017/05/26 | 1,913 | 1,913 | 1,880 | 1,880 | -34 | -1.8% | 1,600 |
| 2017/05/25 | 1,902 | 1,931 | 1,902 | 1,914 | +12 | +0.6% | 3,100 |
| 2017/05/24 | 1,896 | 1,904 | 1,889 | 1,902 | +5 | +0.3% | 2,800 |
| 2017/05/23 | 1,860 | 1,897 | 1,860 | 1,897 | +36 | +1.9% | 2,500 |
| 2017/05/22 | 1,859 | 1,893 | 1,850 | 1,861 | -13 | -0.7% | 10,100 |
| 2017/05/19 | 1,878 | 1,914 | 1,874 | 1,874 | -18 | -1% | 2,700 |
| 2017/05/18 | 1,882 | 1,901 | 1,881 | 1,892 | -10 | -0.5% | 2,800 |
| 2017/05/17 | 1,895 | 1,902 | 1,887 | 1,902 | +2 | +0.1% | 2,600 |
| 2017/05/16 | 1,960 | 1,960 | 1,892 | 1,900 | -58 | -3% | 6,500 |
| 2017/05/15 | 1,980 | 1,980 | 1,910 | 1,958 | -9 | -0.5% | 9,000 |
| 2017/05/12 | 1,820 | 1,967 | 1,820 | 1,967 | +152 | +8.4% | 30,300 |
| 2017/05/11 | 1,820 | 1,820 | 1,798 | 1,815 | -5 | -0.3% | 5,400 |
| 2017/05/10 | 1,806 | 1,820 | 1,806 | 1,820 | ±0 | ±0% | 3,300 |
| 2017/05/09 | 1,830 | 1,830 | 1,760 | 1,820 | -12 | -0.7% | 3,700 |
| 2017/05/08 | 1,806 | 1,832 | 1,806 | 1,832 | +31 | +1.7% | 3,200 |
| 2017/05/02 | 1,791 | 1,838 | 1,780 | 1,801 | +12 | +0.7% | 6,500 |
| 2017/05/01 | 1,811 | 1,811 | 1,788 | 1,789 | -11 | -0.6% | 5,800 |
| 2017/04/28 | 1,792 | 1,821 | 1,787 | 1,800 | -11 | -0.6% | 7,100 |
1801～
1850
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
