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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,770 | 1,815 | 1,770 | 1,811 | +55 | +3.1% | 6,300 |
| 2017/04/26 | 1,759 | 1,759 | 1,741 | 1,756 | +1 | +0.1% | 800 |
| 2017/04/25 | 1,758 | 1,758 | 1,749 | 1,755 | +7 | +0.4% | 1,400 |
| 2017/04/24 | 1,726 | 1,754 | 1,726 | 1,748 | +21 | +1.2% | 1,600 |
| 2017/04/21 | 1,734 | 1,737 | 1,716 | 1,727 | -7 | -0.4% | 1,600 |
| 2017/04/20 | 1,728 | 1,734 | 1,728 | 1,734 | +7 | +0.4% | 200 |
| 2017/04/19 | 1,703 | 1,769 | 1,703 | 1,727 | +4 | +0.2% | 4,600 |
| 2017/04/18 | 1,744 | 1,744 | 1,715 | 1,723 | -24 | -1.4% | 2,200 |
| 2017/04/17 | 1,753 | 1,759 | 1,709 | 1,747 | -3 | -0.2% | 2,200 |
| 2017/04/14 | 1,732 | 1,750 | 1,714 | 1,750 | +43 | +2.5% | 3,500 |
| 2017/04/13 | 1,689 | 1,743 | 1,685 | 1,707 | +12 | +0.7% | 3,700 |
| 2017/04/12 | 1,700 | 1,710 | 1,685 | 1,695 | -13 | -0.8% | 2,500 |
| 2017/04/11 | 1,716 | 1,717 | 1,704 | 1,708 | -29 | -1.7% | 2,900 |
| 2017/04/10 | 1,714 | 1,738 | 1,714 | 1,737 | +23 | +1.3% | 3,700 |
| 2017/04/07 | 1,702 | 1,733 | 1,702 | 1,714 | +11 | +0.6% | 2,100 |
| 2017/04/06 | 1,732 | 1,744 | 1,703 | 1,703 | -39 | -2.2% | 6,200 |
| 2017/04/05 | 1,752 | 1,770 | 1,742 | 1,742 | -36 | -2% | 5,700 |
| 2017/04/04 | 1,758 | 1,778 | 1,740 | 1,778 | -10 | -0.6% | 7,700 |
| 2017/04/03 | 1,801 | 1,831 | 1,762 | 1,788 | -66 | -3.6% | 21,600 |
| 2017/03/31 | 1,700 | 1,889 | 1,700 | 1,854 | +154 | +9.1% | 68,100 |
| 2017/03/30 | 1,660 | 1,748 | 1,650 | 1,700 | +2 | +0.1% | 69,500 |
| 2017/03/29 | 1,714 | 1,748 | 1,651 | 1,698 | -86 | -4.8% | 24,400 |
| 2017/03/28 | 1,793 | 1,793 | 1,743 | 1,784 | -13 | -0.7% | 16,000 |
| 2017/03/27 | 1,772 | 1,799 | 1,761 | 1,797 | -2 | -0.1% | 10,900 |
| 2017/03/24 | 1,747 | 1,800 | 1,747 | 1,799 | +52 | +3% | 6,000 |
| 2017/03/23 | 1,742 | 1,772 | 1,742 | 1,747 | -14 | -0.8% | 9,100 |
| 2017/03/22 | 1,733 | 1,798 | 1,733 | 1,761 | +2 | +0.1% | 12,200 |
| 2017/03/21 | 1,748 | 1,786 | 1,741 | 1,759 | -13 | -0.7% | 6,600 |
| 2017/03/17 | 1,800 | 1,800 | 1,772 | 1,772 | -28 | -1.6% | 3,400 |
| 2017/03/16 | 1,769 | 1,803 | 1,769 | 1,800 | +3 | +0.2% | 4,700 |
| 2017/03/15 | 1,762 | 1,800 | 1,762 | 1,797 | +27 | +1.5% | 5,000 |
| 2017/03/14 | 1,800 | 1,800 | 1,766 | 1,770 | -30 | -1.7% | 6,000 |
| 2017/03/13 | 1,805 | 1,815 | 1,794 | 1,800 | -9 | -0.5% | 4,600 |
| 2017/03/10 | 1,814 | 1,814 | 1,789 | 1,809 | -4 | -0.2% | 6,500 |
| 2017/03/09 | 1,790 | 1,813 | 1,780 | 1,813 | +33 | +1.9% | 11,600 |
| 2017/03/08 | 1,749 | 1,780 | 1,749 | 1,780 | +31 | +1.8% | 14,300 |
| 2017/03/07 | 1,751 | 1,768 | 1,728 | 1,749 | -9 | -0.5% | 6,400 |
| 2017/03/06 | 1,750 | 1,760 | 1,724 | 1,758 | ±0 | ±0% | 4,300 |
| 2017/03/03 | 1,775 | 1,775 | 1,724 | 1,758 | -2 | -0.1% | 7,200 |
| 2017/03/02 | 1,775 | 1,775 | 1,721 | 1,760 | -4 | -0.2% | 6,300 |
| 2017/03/01 | 1,764 | 1,764 | 1,720 | 1,764 | -5 | -0.3% | 4,400 |
| 2017/02/28 | 1,788 | 1,788 | 1,733 | 1,769 | +20 | +1.1% | 12,500 |
| 2017/02/27 | 1,759 | 1,759 | 1,680 | 1,749 | ±0 | ±0% | 10,700 |
| 2017/02/24 | 1,746 | 1,749 | 1,735 | 1,749 | +22 | +1.3% | 6,300 |
| 2017/02/23 | 1,728 | 1,729 | 1,696 | 1,727 | +17 | +1% | 6,500 |
| 2017/02/22 | 1,685 | 1,720 | 1,685 | 1,710 | +11 | +0.6% | 5,800 |
| 2017/02/21 | 1,675 | 1,699 | 1,651 | 1,699 | +18 | +1.1% | 18,900 |
| 2017/02/20 | 1,743 | 1,753 | 1,681 | 1,681 | -89 | -5% | 25,900 |
| 2017/02/17 | 1,760 | 1,779 | 1,760 | 1,770 | +10 | +0.6% | 5,200 |
| 2017/02/16 | 1,760 | 1,760 | 1,741 | 1,760 | +9 | +0.5% | 3,500 |
1851～
1900
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
