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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,252 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,400 |
| 2014/11/12 | 1,254 | 1,255 | 1,246 | 1,250 | +14 | +1.1% | 2,700 |
| 2014/11/11 | 1,245 | 1,245 | 1,236 | 1,236 | -9 | -0.7% | 1,500 |
| 2014/11/10 | 1,256 | 1,256 | 1,245 | 1,245 | -11 | -0.9% | 1,100 |
| 2014/11/07 | 1,255 | 1,256 | 1,246 | 1,256 | +1 | +0.1% | 1,500 |
| 2014/11/06 | 1,249 | 1,255 | 1,249 | 1,255 | -10 | -0.8% | 1,400 |
| 2014/11/05 | 1,269 | 1,269 | 1,250 | 1,265 | +15 | +1.2% | 1,400 |
| 2014/11/04 | 1,250 | 1,260 | 1,250 | 1,250 | -19 | -1.5% | 3,500 |
| 2014/10/31 | 1,260 | 1,269 | 1,259 | 1,269 | - | - | 500 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 400 |
| 2014/10/28 | 1,270 | 1,274 | 1,257 | 1,257 | -13 | -1% | 500 |
| 2014/10/27 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 600 |
| 2014/10/24 | 1,295 | 1,295 | 1,280 | 1,280 | +10 | +0.8% | 900 |
| 2014/10/23 | 1,282 | 1,285 | 1,253 | 1,270 | +15 | +1.2% | 700 |
| 2014/10/22 | 1,284 | 1,284 | 1,255 | 1,255 | -1 | -0.1% | 300 |
| 2014/10/21 | 1,263 | 1,269 | 1,256 | 1,256 | -29 | -2.3% | 1,300 |
| 2014/10/20 | 1,256 | 1,289 | 1,256 | 1,285 | +34 | +2.7% | 1,100 |
| 2014/10/17 | 1,266 | 1,273 | 1,246 | 1,251 | -14 | -1.1% | 2,100 |
| 2014/10/16 | 1,262 | 1,268 | 1,255 | 1,265 | -33 | -2.5% | 2,400 |
| 2014/10/15 | 1,299 | 1,299 | 1,298 | 1,298 | +23 | +1.8% | 1,500 |
| 2014/10/14 | 1,260 | 1,275 | 1,258 | 1,275 | +4 | +0.3% | 1,900 |
| 2014/10/10 | 1,266 | 1,271 | 1,266 | 1,271 | -4 | -0.3% | 500 |
| 2014/10/09 | 1,271 | 1,294 | 1,271 | 1,275 | +10 | +0.8% | 900 |
| 2014/10/08 | 1,290 | 1,291 | 1,265 | 1,265 | -31 | -2.4% | 1,700 |
| 2014/10/07 | 1,323 | 1,325 | 1,296 | 1,296 | -14 | -1.1% | 2,500 |
| 2014/10/06 | 1,325 | 1,325 | 1,279 | 1,310 | +4 | +0.3% | 1,400 |
| 2014/10/03 | 1,257 | 1,320 | 1,257 | 1,306 | +56 | +4.5% | 4,400 |
| 2014/10/02 | 1,203 | 1,250 | 1,203 | 1,250 | ±0 | ±0% | 2,400 |
| 2014/10/01 | 1,300 | 1,310 | 1,250 | 1,250 | -65 | -4.9% | 6,600 |
| 2014/09/30 | 1,354 | 1,354 | 1,311 | 1,315 | -43 | -3.2% | 3,600 |
| 2014/09/29 | 1,384 | 1,387 | 1,358 | 1,358 | -24 | -1.7% | 7,300 |
| 2014/09/26 | 1,397 | 1,409 | 1,382 | 1,382 | -68 | -4.7% | 22,700 |
| 2014/09/25 | 1,479 | 1,479 | 1,450 | 1,450 | -41 | -2.7% | 72,400 |
| 2014/09/24 | 1,490 | 1,493 | 1,489 | 1,491 | -2 | -0.1% | 9,400 |
| 2014/09/22 | 1,486 | 1,493 | 1,485 | 1,493 | +8 | +0.5% | 6,600 |
| 2014/09/19 | 1,484 | 1,486 | 1,481 | 1,485 | +1 | +0.1% | 2,500 |
| 2014/09/18 | 1,490 | 1,494 | 1,481 | 1,484 | -6 | -0.4% | 2,600 |
| 2014/09/17 | 1,480 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 1,300 |
| 2014/09/16 | 1,480 | 1,486 | 1,479 | 1,480 | ±0 | ±0% | 3,800 |
| 2014/09/12 | 1,480 | 1,480 | 1,479 | 1,480 | +2 | +0.1% | 2,900 |
| 2014/09/11 | 1,480 | 1,483 | 1,478 | 1,478 | -2 | -0.1% | 1,400 |
| 2014/09/10 | 1,480 | 1,481 | 1,478 | 1,480 | +2 | +0.1% | 2,100 |
| 2014/09/09 | 1,475 | 1,480 | 1,475 | 1,478 | +1 | +0.1% | 700 |
| 2014/09/08 | 1,480 | 1,485 | 1,477 | 1,477 | -3 | -0.2% | 1,200 |
| 2014/09/05 | 1,480 | 1,492 | 1,480 | 1,480 | +1 | +0.1% | 3,100 |
| 2014/09/04 | 1,504 | 1,504 | 1,467 | 1,479 | -24 | -1.6% | 3,600 |
| 2014/09/03 | 1,498 | 1,509 | 1,480 | 1,503 | +23 | +1.6% | 2,300 |
| 2014/09/02 | 1,508 | 1,520 | 1,480 | 1,480 | -28 | -1.9% | 2,900 |
| 2014/09/01 | 1,510 | 1,520 | 1,504 | 1,508 | +4 | +0.3% | 2,000 |
2451～
2500
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
