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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2014/04/04 | 1,080 | 1,080 | 1,070 | 1,075 | -4 | -0.4% | 1,400 |
| 2014/04/03 | 1,070 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 900 |
| 2014/04/02 | 1,080 | 1,080 | 1,070 | 1,070 | +5 | +0.5% | 800 |
| 2014/04/01 | 1,070 | 1,080 | 1,065 | 1,065 | -4 | -0.4% | 5,700 |
| 2014/03/31 | 1,080 | 1,080 | 1,069 | 1,069 | -12 | -1.1% | 1,500 |
| 2014/03/28 | 1,069 | 1,100 | 1,069 | 1,081 | +21 | +2% | 1,800 |
| 2014/03/27 | 1,028 | 1,060 | 1,027 | 1,060 | +7 | +0.7% | 700 |
| 2014/03/26 | 1,048 | 1,053 | 1,048 | 1,053 | +6 | +0.6% | 900 |
| 2014/03/25 | 1,075 | 1,077 | 1,047 | 1,047 | -16 | -1.5% | 1,000 |
| 2014/03/24 | 1,079 | 1,080 | 1,050 | 1,063 | -17 | -1.6% | 1,900 |
| 2014/03/20 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 400 |
| 2014/03/19 | 1,085 | 1,085 | 1,079 | 1,079 | -9 | -0.8% | 2,800 |
| 2014/03/18 | 1,088 | 1,088 | 1,087 | 1,088 | +9 | +0.8% | 600 |
| 2014/03/17 | 1,088 | 1,088 | 1,072 | 1,079 | -1 | -0.1% | 2,300 |
| 2014/03/14 | 1,073 | 1,083 | 1,073 | 1,080 | ±0 | ±0% | 2,300 |
| 2014/03/13 | 1,079 | 1,080 | 1,076 | 1,080 | +1 | +0.1% | 1,400 |
| 2014/03/12 | 1,077 | 1,080 | 1,076 | 1,079 | +7 | +0.7% | 2,100 |
| 2014/03/11 | 1,071 | 1,080 | 1,071 | 1,072 | -8 | -0.7% | 1,300 |
| 2014/03/10 | 1,080 | 1,080 | 1,071 | 1,080 | +3 | +0.3% | 700 |
| 2014/03/07 | 1,085 | 1,085 | 1,061 | 1,077 | -7 | -0.6% | 1,300 |
| 2014/03/06 | 1,084 | 1,084 | 1,082 | 1,084 | +14 | +1.3% | 400 |
| 2014/03/05 | 1,080 | 1,085 | 1,056 | 1,070 | +6 | +0.6% | 3,700 |
| 2014/03/04 | 1,057 | 1,065 | 1,057 | 1,064 | +7 | +0.7% | 700 |
| 2014/03/03 | 1,050 | 1,062 | 1,045 | 1,057 | +7 | +0.7% | 1,700 |
| 2014/02/28 | 1,051 | 1,051 | 1,050 | 1,050 | -1 | -0.1% | 600 |
| 2014/02/27 | 1,064 | 1,067 | 1,051 | 1,051 | -9 | -0.8% | 1,100 |
| 2014/02/26 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 200 |
| 2014/02/25 | 1,060 | 1,060 | 1,048 | 1,050 | -5 | -0.5% | 2,100 |
| 2014/02/24 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 600 |
| 2014/02/21 | 1,035 | 1,052 | 1,035 | 1,050 | +24 | +2.3% | 400 |
| 2014/02/20 | 1,026 | 1,026 | 1,026 | 1,026 | +6 | +0.6% | 100 |
| 2014/02/19 | 1,045 | 1,045 | 1,020 | 1,020 | -37 | -3.5% | 600 |
| 2014/02/18 | 1,017 | 1,057 | 1,017 | 1,057 | +37 | +3.6% | 800 |
| 2014/02/17 | 1,058 | 1,058 | 1,020 | 1,020 | -8 | -0.8% | 2,800 |
| 2014/02/14 | 1,037 | 1,037 | 1,028 | 1,028 | -7 | -0.7% | 1,900 |
| 2014/02/13 | 1,045 | 1,045 | 1,035 | 1,035 | -13 | -1.2% | 1,100 |
| 2014/02/12 | 1,050 | 1,050 | 1,037 | 1,048 | -1 | -0.1% | 1,900 |
| 2014/02/10 | 1,045 | 1,050 | 1,038 | 1,049 | +18 | +1.7% | 600 |
| 2014/02/07 | 1,031 | 1,040 | 1,031 | 1,031 | +1 | +0.1% | 800 |
| 2014/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | +18 | +1.8% | 200 |
| 2014/02/05 | 1,033 | 1,038 | 1,012 | 1,012 | -20 | -1.9% | 1,600 |
| 2014/02/04 | 1,025 | 1,032 | 1,000 | 1,032 | +4 | +0.4% | 5,000 |
| 2014/02/03 | 1,051 | 1,062 | 1,026 | 1,028 | -26 | -2.5% | 1,400 |
| 2014/01/31 | 1,068 | 1,068 | 1,050 | 1,054 | +12 | +1.2% | 400 |
| 2014/01/30 | 1,059 | 1,059 | 1,040 | 1,042 | -18 | -1.7% | 1,100 |
| 2014/01/29 | 1,067 | 1,067 | 1,050 | 1,060 | +15 | +1.4% | 2,600 |
| 2014/01/28 | 1,023 | 1,060 | 1,023 | 1,045 | +21 | +2.1% | 2,400 |
| 2014/01/27 | 1,050 | 1,050 | 1,022 | 1,024 | -36 | -3.4% | 6,700 |
| 2014/01/24 | 1,080 | 1,080 | 1,060 | 1,060 | -22 | -2% | 2,100 |
2601～
2650
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
