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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,480 | 1,525 | 1,480 | 1,516 | +66 | +4.6% | 900 |
| 2016/02/05 | 1,461 | 1,461 | 1,450 | 1,450 | -10 | -0.7% | 1,000 |
| 2016/02/04 | 1,460 | 1,460 | 1,460 | 1,460 | -40 | -2.7% | 300 |
| 2016/02/03 | 1,510 | 1,510 | 1,500 | 1,500 | - | - | 600 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 1,570 | 1,570 | 1,534 | 1,545 | +67 | +4.5% | 1,500 |
| 2016/01/29 | 1,475 | 1,478 | 1,460 | 1,478 | +33 | +2.3% | 300 |
| 2016/01/28 | 1,451 | 1,451 | 1,445 | 1,445 | -15 | -1% | 700 |
| 2016/01/27 | 1,485 | 1,486 | 1,450 | 1,460 | -10 | -0.7% | 1,000 |
| 2016/01/26 | 1,392 | 1,470 | 1,392 | 1,470 | +20 | +1.4% | 400 |
| 2016/01/25 | 1,450 | 1,450 | 1,440 | 1,450 | +39 | +2.8% | 1,300 |
| 2016/01/22 | 1,391 | 1,420 | 1,365 | 1,411 | +20 | +1.4% | 1,600 |
| 2016/01/21 | 1,400 | 1,470 | 1,311 | 1,391 | -9 | -0.6% | 3,100 |
| 2016/01/20 | 1,474 | 1,474 | 1,400 | 1,400 | -74 | -5% | 2,100 |
| 2016/01/19 | 1,462 | 1,474 | 1,450 | 1,474 | -2 | -0.1% | 500 |
| 2016/01/18 | 1,481 | 1,481 | 1,398 | 1,476 | -69 | -4.5% | 5,800 |
| 2016/01/15 | 1,566 | 1,566 | 1,515 | 1,545 | -2 | -0.1% | 3,200 |
| 2016/01/14 | 1,612 | 1,612 | 1,534 | 1,547 | -71 | -4.4% | 2,200 |
| 2016/01/13 | 1,600 | 1,618 | 1,600 | 1,618 | +13 | +0.8% | 700 |
| 2016/01/12 | 1,629 | 1,629 | 1,605 | 1,605 | -24 | -1.5% | 800 |
| 2016/01/08 | 1,614 | 1,629 | 1,612 | 1,629 | -6 | -0.4% | 800 |
| 2016/01/07 | 1,616 | 1,635 | 1,616 | 1,635 | +24 | +1.5% | 600 |
| 2016/01/06 | 1,611 | 1,611 | 1,611 | 1,611 | -22 | -1.3% | 200 |
| 2016/01/05 | 1,629 | 1,633 | 1,605 | 1,633 | +4 | +0.2% | 900 |
| 2016/01/04 | 1,630 | 1,630 | 1,601 | 1,629 | +6 | +0.4% | 500 |
| 2015/12/30 | 1,591 | 1,636 | 1,591 | 1,623 | +13 | +0.8% | 600 |
| 2015/12/29 | 1,610 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 400 |
| 2015/12/28 | 1,585 | 1,610 | 1,585 | 1,600 | +16 | +1% | 600 |
| 2015/12/25 | 1,625 | 1,625 | 1,584 | 1,584 | -41 | -2.5% | 1,500 |
| 2015/12/24 | 1,630 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 800 |
| 2015/12/22 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 200 |
| 2015/12/21 | 1,652 | 1,655 | 1,640 | 1,640 | -17 | -1% | 3,000 |
| 2015/12/18 | 1,670 | 1,670 | 1,657 | 1,657 | -3 | -0.2% | 400 |
| 2015/12/17 | 1,668 | 1,668 | 1,656 | 1,660 | ±0 | ±0% | 400 |
| 2015/12/16 | 1,651 | 1,665 | 1,651 | 1,660 | -10 | -0.6% | 700 |
| 2015/12/15 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2015/12/14 | 1,661 | 1,670 | 1,651 | 1,670 | +7 | +0.4% | 3,300 |
| 2015/12/11 | 1,667 | 1,667 | 1,663 | 1,663 | -4 | -0.2% | 1,200 |
| 2015/12/10 | 1,666 | 1,667 | 1,666 | 1,667 | ±0 | ±0% | 800 |
| 2015/12/09 | 1,667 | 1,667 | 1,667 | 1,667 | -3 | -0.2% | 100 |
| 2015/12/08 | 1,670 | 1,670 | 1,667 | 1,670 | -1 | -0.1% | 1,100 |
| 2015/12/07 | 1,671 | 1,671 | 1,671 | 1,671 | ±0 | ±0% | 500 |
| 2015/12/04 | 1,679 | 1,680 | 1,667 | 1,671 | -4 | -0.2% | 1,100 |
| 2015/12/03 | 1,668 | 1,675 | 1,668 | 1,675 | +12 | +0.7% | 200 |
| 2015/12/02 | 1,696 | 1,696 | 1,663 | 1,663 | -26 | -1.5% | 500 |
| 2015/12/01 | 1,683 | 1,689 | 1,675 | 1,689 | +23 | +1.4% | 1,300 |
| 2015/11/30 | 1,662 | 1,696 | 1,660 | 1,666 | -24 | -1.4% | 1,500 |
| 2015/11/27 | 1,697 | 1,697 | 1,663 | 1,690 | +26 | +1.6% | 500 |
| 2015/11/26 | 1,680 | 1,690 | 1,657 | 1,664 | -16 | -1% | 800 |
| 2015/11/25 | 1,680 | 1,690 | 1,680 | 1,680 | +11 | +0.7% | 900 |
2151～
2200
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
