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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,380 | 1,394 | 1,376 | 1,382 | +10 | +0.7% | 8,700 |
| 2016/11/30 | 1,366 | 1,372 | 1,364 | 1,372 | +7 | +0.5% | 4,600 |
| 2016/11/29 | 1,363 | 1,365 | 1,357 | 1,365 | +2 | +0.1% | 600 |
| 2016/11/28 | 1,356 | 1,363 | 1,356 | 1,363 | +7 | +0.5% | 1,000 |
| 2016/11/25 | 1,369 | 1,369 | 1,355 | 1,356 | -3 | -0.2% | 2,600 |
| 2016/11/24 | 1,359 | 1,368 | 1,353 | 1,359 | +4 | +0.3% | 3,400 |
| 2016/11/22 | 1,339 | 1,357 | 1,339 | 1,355 | +16 | +1.2% | 2,600 |
| 2016/11/21 | 1,333 | 1,353 | 1,333 | 1,339 | +9 | +0.7% | 2,900 |
| 2016/11/18 | 1,330 | 1,330 | 1,319 | 1,330 | +16 | +1.2% | 2,800 |
| 2016/11/17 | 1,306 | 1,319 | 1,306 | 1,314 | +5 | +0.4% | 700 |
| 2016/11/16 | 1,309 | 1,312 | 1,309 | 1,309 | +1 | +0.1% | 1,000 |
| 2016/11/15 | 1,316 | 1,316 | 1,306 | 1,308 | -1 | -0.1% | 1,400 |
| 2016/11/14 | 1,305 | 1,312 | 1,304 | 1,309 | +5 | +0.4% | 1,400 |
| 2016/11/11 | 1,310 | 1,310 | 1,304 | 1,304 | -4 | -0.3% | 2,400 |
| 2016/11/10 | 1,308 | 1,315 | 1,304 | 1,308 | +10 | +0.8% | 3,500 |
| 2016/11/09 | 1,320 | 1,320 | 1,295 | 1,298 | -21 | -1.6% | 5,900 |
| 2016/11/08 | 1,321 | 1,327 | 1,319 | 1,319 | -4 | -0.3% | 1,400 |
| 2016/11/07 | 1,322 | 1,337 | 1,322 | 1,323 | -5 | -0.4% | 2,000 |
| 2016/11/04 | 1,315 | 1,332 | 1,315 | 1,328 | -17 | -1.3% | 9,300 |
| 2016/11/02 | 1,355 | 1,355 | 1,345 | 1,345 | -12 | -0.9% | 3,200 |
| 2016/11/01 | 1,359 | 1,359 | 1,357 | 1,357 | -2 | -0.1% | 800 |
| 2016/10/31 | 1,363 | 1,366 | 1,358 | 1,359 | -5 | -0.4% | 1,500 |
| 2016/10/28 | 1,355 | 1,365 | 1,350 | 1,364 | +4 | +0.3% | 3,200 |
| 2016/10/27 | 1,364 | 1,364 | 1,355 | 1,360 | -3 | -0.2% | 1,400 |
| 2016/10/26 | 1,369 | 1,369 | 1,358 | 1,363 | -3 | -0.2% | 700 |
| 2016/10/25 | 1,366 | 1,366 | 1,359 | 1,366 | +6 | +0.4% | 3,100 |
| 2016/10/24 | 1,353 | 1,366 | 1,350 | 1,360 | -8 | -0.6% | 5,800 |
| 2016/10/21 | 1,353 | 1,400 | 1,353 | 1,368 | +13 | +1% | 6,300 |
| 2016/10/20 | 1,360 | 1,360 | 1,355 | 1,355 | -5 | -0.4% | 1,400 |
| 2016/10/19 | 1,358 | 1,360 | 1,356 | 1,360 | +2 | +0.1% | 1,100 |
| 2016/10/18 | 1,358 | 1,359 | 1,358 | 1,358 | -6 | -0.4% | 1,200 |
| 2016/10/17 | 1,363 | 1,364 | 1,356 | 1,364 | +10 | +0.7% | 4,900 |
| 2016/10/14 | 1,358 | 1,358 | 1,353 | 1,354 | -4 | -0.3% | 1,500 |
| 2016/10/13 | 1,351 | 1,361 | 1,351 | 1,358 | +2 | +0.1% | 1,700 |
| 2016/10/12 | 1,338 | 1,356 | 1,338 | 1,356 | +19 | +1.4% | 1,800 |
| 2016/10/11 | 1,326 | 1,348 | 1,326 | 1,337 | +7 | +0.5% | 2,500 |
| 2016/10/07 | 1,323 | 1,330 | 1,321 | 1,330 | +4 | +0.3% | 3,000 |
| 2016/10/06 | 1,332 | 1,332 | 1,322 | 1,326 | -10 | -0.7% | 8,500 |
| 2016/10/05 | 1,340 | 1,341 | 1,335 | 1,336 | -9 | -0.7% | 4,700 |
| 2016/10/04 | 1,344 | 1,348 | 1,340 | 1,345 | -7 | -0.5% | 4,900 |
| 2016/10/03 | 1,362 | 1,362 | 1,348 | 1,352 | -11 | -0.8% | 5,700 |
| 2016/09/30 | 1,362 | 1,366 | 1,358 | 1,363 | -1 | -0.1% | 3,000 |
| 2016/09/29 | 1,361 | 1,370 | 1,361 | 1,364 | +4 | +0.3% | 5,500 |
| 2016/09/28 | 1,367 | 1,373 | 1,356 | 1,360 | -42 | -3% | 17,100 |
| 2016/09/27 | 1,400 | 1,407 | 1,398 | 1,402 | -2 | -0.1% | 30,800 |
| 2016/09/26 | 1,405 | 1,407 | 1,401 | 1,404 | -1 | -0.1% | 11,900 |
| 2016/09/23 | 1,393 | 1,410 | 1,391 | 1,405 | +16 | +1.2% | 7,700 |
| 2016/09/21 | 1,386 | 1,389 | 1,382 | 1,389 | +4 | +0.3% | 4,000 |
| 2016/09/20 | 1,380 | 1,387 | 1,380 | 1,385 | +5 | +0.4% | 3,900 |
| 2016/09/16 | 1,373 | 1,384 | 1,373 | 1,380 | +3 | +0.2% | 3,900 |
1951～
2000
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
