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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,773 | 1,779 | 1,726 | 1,751 | -29 | -1.6% | 16,300 |
| 2017/02/14 | 1,788 | 1,793 | 1,774 | 1,780 | +15 | +0.8% | 4,200 |
| 2017/02/13 | 1,795 | 1,798 | 1,756 | 1,765 | +25 | +1.4% | 9,400 |
| 2017/02/10 | 1,740 | 1,745 | 1,735 | 1,740 | -1 | -0.1% | 5,900 |
| 2017/02/09 | 1,746 | 1,746 | 1,736 | 1,741 | -5 | -0.3% | 3,400 |
| 2017/02/08 | 1,774 | 1,776 | 1,741 | 1,746 | -24 | -1.4% | 8,800 |
| 2017/02/07 | 1,789 | 1,796 | 1,770 | 1,770 | -20 | -1.1% | 9,800 |
| 2017/02/06 | 1,765 | 1,791 | 1,757 | 1,790 | +41 | +2.3% | 23,700 |
| 2017/02/03 | 1,743 | 1,750 | 1,741 | 1,749 | +6 | +0.3% | 4,800 |
| 2017/02/02 | 1,759 | 1,759 | 1,740 | 1,743 | -16 | -0.9% | 8,700 |
| 2017/02/01 | 1,754 | 1,774 | 1,729 | 1,759 | +5 | +0.3% | 18,100 |
| 2017/01/31 | 1,772 | 1,817 | 1,730 | 1,754 | +142 | +8.8% | 96,000 |
| 2017/01/30 | 1,590 | 1,625 | 1,590 | 1,612 | +27 | +1.7% | 6,500 |
| 2017/01/27 | 1,594 | 1,594 | 1,585 | 1,585 | -9 | -0.6% | 400 |
| 2017/01/26 | 1,591 | 1,594 | 1,580 | 1,594 | +6 | +0.4% | 1,300 |
| 2017/01/25 | 1,585 | 1,588 | 1,585 | 1,588 | +10 | +0.6% | 4,300 |
| 2017/01/24 | 1,565 | 1,578 | 1,565 | 1,578 | +13 | +0.8% | 1,500 |
| 2017/01/23 | 1,549 | 1,565 | 1,549 | 1,565 | +20 | +1.3% | 1,000 |
| 2017/01/20 | 1,534 | 1,545 | 1,534 | 1,545 | +11 | +0.7% | 3,100 |
| 2017/01/19 | 1,511 | 1,534 | 1,511 | 1,534 | +19 | +1.3% | 3,800 |
| 2017/01/18 | 1,520 | 1,520 | 1,515 | 1,515 | -6 | -0.4% | 1,000 |
| 2017/01/17 | 1,521 | 1,527 | 1,515 | 1,521 | -7 | -0.5% | 3,600 |
| 2017/01/16 | 1,516 | 1,528 | 1,513 | 1,528 | +13 | +0.9% | 4,600 |
| 2017/01/13 | 1,515 | 1,515 | 1,511 | 1,515 | +2 | +0.1% | 2,200 |
| 2017/01/12 | 1,515 | 1,518 | 1,510 | 1,513 | -2 | -0.1% | 1,900 |
| 2017/01/11 | 1,518 | 1,524 | 1,515 | 1,515 | -3 | -0.2% | 2,700 |
| 2017/01/10 | 1,525 | 1,525 | 1,510 | 1,518 | +7 | +0.5% | 1,100 |
| 2017/01/06 | 1,518 | 1,529 | 1,503 | 1,511 | +9 | +0.6% | 6,100 |
| 2017/01/05 | 1,492 | 1,503 | 1,492 | 1,502 | +13 | +0.9% | 4,200 |
| 2017/01/04 | 1,475 | 1,490 | 1,469 | 1,489 | +15 | +1% | 3,900 |
| 2016/12/30 | 1,459 | 1,474 | 1,451 | 1,474 | +13 | +0.9% | 1,400 |
| 2016/12/29 | 1,475 | 1,476 | 1,461 | 1,461 | -9 | -0.6% | 6,100 |
| 2016/12/28 | 1,461 | 1,471 | 1,457 | 1,470 | +9 | +0.6% | 1,500 |
| 2016/12/27 | 1,464 | 1,468 | 1,461 | 1,461 | ±0 | ±0% | 2,200 |
| 2016/12/26 | 1,460 | 1,465 | 1,460 | 1,461 | +9 | +0.6% | 3,800 |
| 2016/12/22 | 1,448 | 1,459 | 1,444 | 1,452 | +18 | +1.3% | 4,000 |
| 2016/12/21 | 1,436 | 1,437 | 1,434 | 1,434 | -2 | -0.1% | 1,000 |
| 2016/12/20 | 1,425 | 1,449 | 1,425 | 1,436 | +11 | +0.8% | 2,200 |
| 2016/12/19 | 1,430 | 1,431 | 1,425 | 1,425 | -3 | -0.2% | 1,300 |
| 2016/12/16 | 1,435 | 1,435 | 1,428 | 1,428 | -5 | -0.3% | 1,100 |
| 2016/12/15 | 1,439 | 1,439 | 1,432 | 1,433 | +1 | +0.1% | 1,600 |
| 2016/12/14 | 1,434 | 1,435 | 1,430 | 1,432 | -2 | -0.1% | 1,600 |
| 2016/12/13 | 1,425 | 1,436 | 1,425 | 1,434 | +9 | +0.6% | 1,000 |
| 2016/12/12 | 1,463 | 1,463 | 1,422 | 1,425 | -38 | -2.6% | 5,600 |
| 2016/12/09 | 1,471 | 1,471 | 1,460 | 1,463 | -7 | -0.5% | 2,700 |
| 2016/12/08 | 1,460 | 1,471 | 1,457 | 1,470 | -2 | -0.1% | 2,500 |
| 2016/12/07 | 1,476 | 1,476 | 1,458 | 1,472 | -4 | -0.3% | 5,600 |
| 2016/12/06 | 1,419 | 1,477 | 1,419 | 1,476 | +57 | +4% | 18,800 |
| 2016/12/05 | 1,396 | 1,430 | 1,396 | 1,419 | +29 | +2.1% | 11,400 |
| 2016/12/02 | 1,390 | 1,390 | 1,384 | 1,390 | +8 | +0.6% | 2,900 |
1901～
1950
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
