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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,651 | 1,669 | 1,651 | 1,669 | +19 | +1.2% | 300 |
| 2015/11/20 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 1,000 |
| 2015/11/19 | 1,670 | 1,671 | 1,670 | 1,670 | ±0 | ±0% | 1,300 |
| 2015/11/18 | 1,670 | 1,670 | 1,670 | 1,670 | +3 | +0.2% | 100 |
| 2015/11/17 | 1,670 | 1,675 | 1,667 | 1,667 | -3 | -0.2% | 400 |
| 2015/11/16 | 1,689 | 1,690 | 1,663 | 1,670 | +9 | +0.5% | 2,200 |
| 2015/11/13 | 1,657 | 1,688 | 1,657 | 1,661 | -3 | -0.2% | 800 |
| 2015/11/12 | 1,663 | 1,664 | 1,663 | 1,664 | +2 | +0.1% | 600 |
| 2015/11/11 | 1,675 | 1,675 | 1,660 | 1,662 | -9 | -0.5% | 1,100 |
| 2015/11/10 | 1,670 | 1,671 | 1,666 | 1,671 | ±0 | ±0% | 600 |
| 2015/11/09 | 1,671 | 1,680 | 1,671 | 1,671 | +12 | +0.7% | 700 |
| 2015/11/06 | 1,670 | 1,670 | 1,659 | 1,659 | -11 | -0.7% | 800 |
| 2015/11/05 | 1,689 | 1,689 | 1,668 | 1,670 | -19 | -1.1% | 900 |
| 2015/11/04 | 1,675 | 1,689 | 1,668 | 1,689 | +20 | +1.2% | 1,500 |
| 2015/11/02 | 1,665 | 1,669 | 1,665 | 1,669 | -27 | -1.6% | 300 |
| 2015/10/30 | 1,683 | 1,696 | 1,657 | 1,696 | +13 | +0.8% | 1,100 |
| 2015/10/29 | 1,654 | 1,683 | 1,651 | 1,683 | -4 | -0.2% | 500 |
| 2015/10/28 | 1,656 | 1,687 | 1,656 | 1,687 | +31 | +1.9% | 200 |
| 2015/10/27 | 1,656 | 1,656 | 1,656 | 1,656 | ±0 | ±0% | 300 |
| 2015/10/26 | 1,656 | 1,656 | 1,656 | 1,656 | -34 | -2% | 100 |
| 2015/10/23 | 1,715 | 1,715 | 1,650 | 1,690 | +15 | +0.9% | 1,300 |
| 2015/10/22 | 1,680 | 1,680 | 1,675 | 1,675 | -25 | -1.5% | 600 |
| 2015/10/21 | 1,673 | 1,700 | 1,664 | 1,700 | +72 | +4.4% | 2,700 |
| 2015/10/20 | 1,625 | 1,660 | 1,622 | 1,628 | +3 | +0.2% | 1,600 |
| 2015/10/19 | 1,623 | 1,650 | 1,623 | 1,625 | -25 | -1.5% | 1,600 |
| 2015/10/16 | 1,650 | 1,650 | 1,650 | 1,650 | -7 | -0.4% | 100 |
| 2015/10/15 | 1,668 | 1,668 | 1,652 | 1,657 | +2 | +0.1% | 1,400 |
| 2015/10/14 | 1,644 | 1,670 | 1,644 | 1,655 | +11 | +0.7% | 600 |
| 2015/10/13 | 1,637 | 1,644 | 1,637 | 1,644 | +2 | +0.1% | 1,700 |
| 2015/10/09 | 1,633 | 1,645 | 1,633 | 1,642 | +9 | +0.6% | 1,100 |
| 2015/10/08 | 1,643 | 1,645 | 1,633 | 1,633 | -15 | -0.9% | 700 |
| 2015/10/07 | 1,645 | 1,649 | 1,645 | 1,648 | -37 | -2.2% | 700 |
| 2015/10/06 | 1,689 | 1,689 | 1,650 | 1,685 | +56 | +3.4% | 700 |
| 2015/10/05 | 1,660 | 1,662 | 1,629 | 1,629 | -26 | -1.6% | 2,700 |
| 2015/10/02 | 1,651 | 1,655 | 1,650 | 1,655 | +4 | +0.2% | 1,000 |
| 2015/10/01 | 1,670 | 1,670 | 1,650 | 1,651 | -19 | -1.1% | 600 |
| 2015/09/30 | 1,655 | 1,672 | 1,655 | 1,670 | +17 | +1% | 1,600 |
| 2015/09/29 | 1,650 | 1,712 | 1,650 | 1,653 | -2 | -0.1% | 5,700 |
| 2015/09/28 | 1,714 | 1,748 | 1,650 | 1,655 | -147 | -8.2% | 12,300 |
| 2015/09/25 | 1,795 | 1,802 | 1,790 | 1,802 | +3 | +0.2% | 27,100 |
| 2015/09/24 | 1,795 | 1,802 | 1,792 | 1,799 | +4 | +0.2% | 8,000 |
| 2015/09/18 | 1,791 | 1,804 | 1,790 | 1,795 | +3 | +0.2% | 2,300 |
| 2015/09/17 | 1,800 | 1,802 | 1,787 | 1,792 | -5 | -0.3% | 1,700 |
| 2015/09/16 | 1,785 | 1,798 | 1,785 | 1,797 | +12 | +0.7% | 600 |
| 2015/09/15 | 1,800 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 2,900 |
| 2015/09/14 | 1,799 | 1,800 | 1,780 | 1,800 | +1 | +0.1% | 1,200 |
| 2015/09/11 | 1,761 | 1,800 | 1,761 | 1,799 | +9 | +0.5% | 1,700 |
| 2015/09/10 | 1,748 | 1,794 | 1,748 | 1,790 | +45 | +2.6% | 1,800 |
| 2015/09/09 | 1,730 | 1,750 | 1,730 | 1,745 | +40 | +2.3% | 1,400 |
| 2015/09/08 | 1,735 | 1,750 | 1,705 | 1,705 | -39 | -2.2% | 2,200 |
2201～
2250
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
