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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,496 | 1,500 | 1,490 | 1,490 | -3 | -0.2% | 2,200 |
| 2015/04/10 | 1,490 | 1,508 | 1,490 | 1,493 | +9 | +0.6% | 2,600 |
| 2015/04/09 | 1,484 | 1,495 | 1,484 | 1,484 | -11 | -0.7% | 1,200 |
| 2015/04/08 | 1,465 | 1,500 | 1,465 | 1,495 | +35 | +2.4% | 3,100 |
| 2015/04/07 | 1,460 | 1,460 | 1,460 | 1,460 | +5 | +0.3% | 200 |
| 2015/04/06 | 1,451 | 1,459 | 1,450 | 1,455 | +10 | +0.7% | 1,200 |
| 2015/04/03 | 1,442 | 1,456 | 1,442 | 1,445 | +3 | +0.2% | 1,200 |
| 2015/04/02 | 1,440 | 1,442 | 1,440 | 1,442 | -8 | -0.6% | 500 |
| 2015/04/01 | 1,452 | 1,452 | 1,427 | 1,450 | +26 | +1.8% | 1,700 |
| 2015/03/31 | 1,417 | 1,424 | 1,417 | 1,424 | +9 | +0.6% | 300 |
| 2015/03/30 | 1,418 | 1,418 | 1,407 | 1,415 | -3 | -0.2% | 1,000 |
| 2015/03/27 | 1,454 | 1,459 | 1,405 | 1,418 | -32 | -2.2% | 1,700 |
| 2015/03/26 | 1,445 | 1,450 | 1,440 | 1,450 | +12 | +0.8% | 1,900 |
| 2015/03/25 | 1,444 | 1,444 | 1,420 | 1,438 | +18 | +1.3% | 1,300 |
| 2015/03/24 | 1,408 | 1,427 | 1,408 | 1,420 | +16 | +1.1% | 700 |
| 2015/03/23 | 1,400 | 1,404 | 1,397 | 1,404 | +4 | +0.3% | 4,100 |
| 2015/03/20 | 1,400 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 1,000 |
| 2015/03/19 | 1,441 | 1,441 | 1,387 | 1,400 | -40 | -2.8% | 7,100 |
| 2015/03/18 | 1,445 | 1,445 | 1,440 | 1,440 | -5 | -0.3% | 800 |
| 2015/03/17 | 1,455 | 1,455 | 1,445 | 1,445 | -7 | -0.5% | 1,100 |
| 2015/03/16 | 1,458 | 1,458 | 1,451 | 1,452 | -6 | -0.4% | 2,300 |
| 2015/03/13 | 1,459 | 1,459 | 1,450 | 1,458 | -1 | -0.1% | 1,200 |
| 2015/03/12 | 1,460 | 1,475 | 1,455 | 1,459 | -10 | -0.7% | 1,700 |
| 2015/03/11 | 1,465 | 1,469 | 1,465 | 1,469 | +10 | +0.7% | 300 |
| 2015/03/10 | 1,461 | 1,474 | 1,459 | 1,459 | ±0 | ±0% | 700 |
| 2015/03/09 | 1,461 | 1,466 | 1,458 | 1,459 | +1 | +0.1% | 800 |
| 2015/03/06 | 1,458 | 1,458 | 1,457 | 1,458 | +17 | +1.2% | 800 |
| 2015/03/05 | 1,440 | 1,441 | 1,440 | 1,441 | -3 | -0.2% | 500 |
| 2015/03/04 | 1,413 | 1,444 | 1,413 | 1,444 | -5 | -0.3% | 4,500 |
| 2015/03/03 | 1,448 | 1,449 | 1,445 | 1,449 | +3 | +0.2% | 800 |
| 2015/03/02 | 1,445 | 1,446 | 1,445 | 1,446 | +4 | +0.3% | 600 |
| 2015/02/27 | 1,460 | 1,460 | 1,442 | 1,442 | -17 | -1.2% | 300 |
| 2015/02/26 | 1,441 | 1,459 | 1,441 | 1,459 | -2 | -0.1% | 500 |
| 2015/02/25 | 1,465 | 1,465 | 1,461 | 1,461 | -7 | -0.5% | 900 |
| 2015/02/24 | 1,460 | 1,468 | 1,440 | 1,468 | +11 | +0.8% | 1,100 |
| 2015/02/23 | 1,457 | 1,464 | 1,450 | 1,457 | ±0 | ±0% | 700 |
| 2015/02/20 | 1,453 | 1,457 | 1,453 | 1,457 | +7 | +0.5% | 1,200 |
| 2015/02/19 | 1,443 | 1,450 | 1,440 | 1,450 | +8 | +0.6% | 1,700 |
| 2015/02/18 | 1,440 | 1,442 | 1,440 | 1,442 | +2 | +0.1% | 600 |
| 2015/02/17 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 800 |
| 2015/02/16 | 1,441 | 1,441 | 1,440 | 1,440 | +29 | +2.1% | 1,100 |
| 2015/02/13 | 1,411 | 1,411 | 1,407 | 1,411 | +13 | +0.9% | 1,400 |
| 2015/02/12 | 1,389 | 1,420 | 1,389 | 1,398 | -2 | -0.1% | 3,300 |
| 2015/02/10 | 1,399 | 1,400 | 1,398 | 1,400 | +1 | +0.1% | 800 |
| 2015/02/09 | 1,400 | 1,400 | 1,390 | 1,399 | -1 | -0.1% | 1,100 |
| 2015/02/06 | 1,387 | 1,400 | 1,387 | 1,400 | ±0 | ±0% | 700 |
| 2015/02/05 | 1,386 | 1,400 | 1,386 | 1,400 | +1 | +0.1% | 700 |
| 2015/02/04 | 1,418 | 1,418 | 1,396 | 1,399 | -19 | -1.3% | 1,800 |
| 2015/02/03 | 1,448 | 1,448 | 1,418 | 1,418 | +13 | +0.9% | 1,200 |
| 2015/02/02 | 1,414 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 800 |
2351～
2400
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
