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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,495 | 1,504 | 1,471 | 1,504 | +11 | +0.7% | 2,500 |
| 2014/08/28 | 1,449 | 1,496 | 1,449 | 1,493 | +44 | +3% | 3,500 |
| 2014/08/27 | 1,431 | 1,449 | 1,410 | 1,449 | +48 | +3.4% | 3,000 |
| 2014/08/26 | 1,395 | 1,415 | 1,389 | 1,401 | +6 | +0.4% | 3,200 |
| 2014/08/25 | 1,400 | 1,420 | 1,395 | 1,395 | -4 | -0.3% | 11,000 |
| 2014/08/22 | 1,390 | 1,400 | 1,390 | 1,399 | +10 | +0.7% | 1,600 |
| 2014/08/21 | 1,397 | 1,400 | 1,388 | 1,389 | -8 | -0.6% | 3,600 |
| 2014/08/20 | 1,391 | 1,399 | 1,391 | 1,397 | +9 | +0.6% | 900 |
| 2014/08/19 | 1,392 | 1,399 | 1,388 | 1,388 | -4 | -0.3% | 3,200 |
| 2014/08/18 | 1,394 | 1,401 | 1,392 | 1,392 | -1 | -0.1% | 4,800 |
| 2014/08/15 | 1,426 | 1,435 | 1,387 | 1,393 | -63 | -4.3% | 13,400 |
| 2014/08/14 | 1,460 | 1,465 | 1,451 | 1,456 | +6 | +0.4% | 1,800 |
| 2014/08/13 | 1,447 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 2,300 |
| 2014/08/12 | 1,445 | 1,455 | 1,445 | 1,450 | +6 | +0.4% | 1,200 |
| 2014/08/11 | 1,446 | 1,446 | 1,444 | 1,444 | -1 | -0.1% | 1,600 |
| 2014/08/08 | 1,450 | 1,451 | 1,444 | 1,445 | -8 | -0.6% | 1,900 |
| 2014/08/07 | 1,475 | 1,475 | 1,453 | 1,453 | -22 | -1.5% | 1,100 |
| 2014/08/06 | 1,506 | 1,509 | 1,450 | 1,475 | -40 | -2.6% | 5,700 |
| 2014/08/05 | 1,531 | 1,531 | 1,515 | 1,515 | -15 | -1% | 2,400 |
| 2014/08/04 | 1,504 | 1,530 | 1,504 | 1,530 | +26 | +1.7% | 1,200 |
| 2014/08/01 | 1,500 | 1,517 | 1,500 | 1,504 | +2 | +0.1% | 2,900 |
| 2014/07/31 | 1,511 | 1,514 | 1,502 | 1,502 | -15 | -1% | 3,000 |
| 2014/07/30 | 1,540 | 1,540 | 1,514 | 1,517 | -23 | -1.5% | 2,200 |
| 2014/07/29 | 1,544 | 1,544 | 1,540 | 1,540 | +12 | +0.8% | 2,300 |
| 2014/07/28 | 1,549 | 1,549 | 1,508 | 1,528 | +18 | +1.2% | 3,200 |
| 2014/07/25 | 1,500 | 1,510 | 1,455 | 1,510 | +40 | +2.7% | 8,100 |
| 2014/07/24 | 1,403 | 1,480 | 1,400 | 1,470 | +87 | +6.3% | 5,900 |
| 2014/07/23 | 1,398 | 1,398 | 1,375 | 1,383 | +9 | +0.7% | 2,400 |
| 2014/07/22 | 1,350 | 1,377 | 1,350 | 1,374 | +24 | +1.8% | 2,400 |
| 2014/07/18 | 1,363 | 1,363 | 1,331 | 1,350 | -17 | -1.2% | 19,400 |
| 2014/07/17 | 1,365 | 1,367 | 1,363 | 1,367 | +5 | +0.4% | 1,500 |
| 2014/07/16 | 1,365 | 1,365 | 1,345 | 1,362 | -3 | -0.2% | 2,300 |
| 2014/07/15 | 1,395 | 1,395 | 1,362 | 1,365 | -10 | -0.7% | 7,500 |
| 2014/07/14 | 1,318 | 1,375 | 1,318 | 1,375 | +65 | +5% | 4,800 |
| 2014/07/11 | 1,286 | 1,318 | 1,282 | 1,310 | +10 | +0.8% | 3,000 |
| 2014/07/10 | 1,300 | 1,307 | 1,290 | 1,300 | ±0 | ±0% | 5,200 |
| 2014/07/09 | 1,313 | 1,327 | 1,287 | 1,300 | +17 | +1.3% | 5,500 |
| 2014/07/08 | 1,269 | 1,297 | 1,262 | 1,283 | +28 | +2.2% | 2,300 |
| 2014/07/07 | 1,245 | 1,262 | 1,241 | 1,255 | +14 | +1.1% | 2,600 |
| 2014/07/04 | 1,248 | 1,248 | 1,238 | 1,241 | +11 | +0.9% | 1,600 |
| 2014/07/03 | 1,236 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 3,300 |
| 2014/07/02 | 1,248 | 1,248 | 1,240 | 1,240 | -8 | -0.6% | 1,500 |
| 2014/07/01 | 1,249 | 1,249 | 1,220 | 1,248 | -1 | -0.1% | 3,100 |
| 2014/06/30 | 1,210 | 1,249 | 1,200 | 1,249 | +40 | +3.3% | 4,800 |
| 2014/06/27 | 1,205 | 1,210 | 1,198 | 1,209 | +4 | +0.3% | 2,100 |
| 2014/06/26 | 1,186 | 1,205 | 1,185 | 1,205 | +19 | +1.6% | 1,800 |
| 2014/06/25 | 1,191 | 1,192 | 1,186 | 1,186 | -2 | -0.2% | 1,700 |
| 2014/06/24 | 1,173 | 1,188 | 1,172 | 1,188 | -2 | -0.2% | 1,600 |
| 2014/06/23 | 1,170 | 1,190 | 1,160 | 1,190 | +40 | +3.5% | 1,500 |
| 2014/06/20 | 1,154 | 1,178 | 1,150 | 1,150 | -4 | -0.3% | 1,200 |
2501～
2550
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
