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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,119 | 1,119 | 1,100 | 1,100 | -20 | -1.8% | 2,600 |
| 2013/08/21 | 1,127 | 1,127 | 1,120 | 1,120 | -8 | -0.7% | 1,800 |
| 2013/08/20 | 1,128 | 1,130 | 1,128 | 1,128 | -1 | -0.1% | 1,100 |
| 2013/08/19 | 1,130 | 1,150 | 1,128 | 1,129 | +1 | +0.1% | 3,000 |
| 2013/08/16 | 1,130 | 1,130 | 1,127 | 1,128 | +1 | +0.1% | 1,500 |
| 2013/08/15 | 1,130 | 1,130 | 1,125 | 1,127 | -3 | -0.3% | 2,300 |
| 2013/08/14 | 1,120 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 3,300 |
| 2013/08/13 | 1,140 | 1,140 | 1,120 | 1,120 | -30 | -2.6% | 2,000 |
| 2013/08/12 | 1,155 | 1,155 | 1,150 | 1,150 | -50 | -4.2% | 1,400 |
| 2013/08/09 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 2,000 |
| 2013/08/08 | 1,211 | 1,211 | 1,180 | 1,200 | +20 | +1.7% | 2,300 |
| 2013/08/07 | 1,175 | 1,250 | 1,175 | 1,180 | +10 | +0.9% | 3,400 |
| 2013/08/06 | 1,180 | 1,180 | 1,124 | 1,170 | +50 | +4.5% | 1,600 |
| 2013/08/05 | 1,120 | 1,124 | 1,120 | 1,120 | ±0 | ±0% | 1,400 |
| 2013/08/02 | 1,110 | 1,120 | 1,100 | 1,120 | +32 | +2.9% | 1,500 |
| 2013/08/01 | 1,120 | 1,120 | 1,088 | 1,088 | -3 | -0.3% | 1,200 |
| 2013/07/31 | 1,100 | 1,100 | 1,082 | 1,091 | -9 | -0.8% | 3,100 |
| 2013/07/30 | 1,100 | 1,100 | 1,077 | 1,100 | +5 | +0.5% | 1,800 |
| 2013/07/29 | 1,070 | 1,100 | 1,070 | 1,095 | +25 | +2.3% | 3,200 |
| 2013/07/26 | 1,098 | 1,099 | 1,053 | 1,070 | +20 | +1.9% | 5,900 |
| 2013/07/25 | 1,071 | 1,090 | 1,044 | 1,050 | +30 | +2.9% | 7,600 |
| 2013/07/24 | 1,027 | 1,038 | 1,020 | 1,020 | -5 | -0.5% | 3,200 |
| 2013/07/23 | 1,019 | 1,025 | 1,010 | 1,025 | +15 | +1.5% | 2,600 |
| 2013/07/22 | 1,020 | 1,020 | 1,001 | 1,010 | +10 | +1% | 2,600 |
| 2013/07/19 | 999 | 1,000 | 987 | 1,000 | +1 | +0.1% | 1,200 |
| 2013/07/18 | 1,000 | 1,005 | 962 | 999 | +7 | +0.7% | 3,900 |
| 2013/07/17 | 1,001 | 1,001 | 961 | 992 | -10 | -1% | 2,800 |
| 2013/07/16 | 1,029 | 1,029 | 990 | 1,002 | +60 | +6.4% | 8,800 |
| 2013/07/12 | 935 | 950 | 930 | 942 | +7 | +0.7% | 5,000 |
| 2013/07/11 | 938 | 940 | 918 | 935 | -4 | -0.4% | 5,700 |
| 2013/07/10 | 927 | 950 | 926 | 939 | +12 | +1.3% | 4,000 |
| 2013/07/09 | 910 | 927 | 910 | 927 | +27 | +3% | 21,000 |
| 2013/07/08 | 900 | 900 | 899 | 900 | ±0 | ±0% | 2,000 |
| 2013/07/05 | 910 | 910 | 899 | 900 | -10 | -1.1% | 4,400 |
| 2013/07/04 | 910 | 910 | 906 | 910 | +3 | +0.3% | 2,100 |
| 2013/07/03 | 900 | 907 | 899 | 907 | +8 | +0.9% | 1,500 |
| 2013/07/02 | 899 | 900 | 899 | 899 | ±0 | ±0% | 2,000 |
| 2013/07/01 | 900 | 900 | 896 | 899 | +11 | +1.2% | 1,500 |
| 2013/06/28 | 900 | 903 | 881 | 888 | -7 | -0.8% | 2,100 |
| 2013/06/27 | 910 | 910 | 878 | 895 | -15 | -1.6% | 3,600 |
| 2013/06/26 | 905 | 910 | 900 | 910 | ±0 | ±0% | 2,300 |
| 2013/06/25 | 915 | 915 | 910 | 910 | -5 | -0.5% | 2,000 |
| 2013/06/24 | 910 | 920 | 910 | 915 | +5 | +0.5% | 2,100 |
| 2013/06/21 | 910 | 910 | 900 | 910 | ±0 | ±0% | 1,200 |
| 2013/06/20 | 910 | 910 | 901 | 910 | +6 | +0.7% | 1,100 |
| 2013/06/19 | 900 | 915 | 900 | 904 | -13 | -1.4% | 1,100 |
| 2013/06/18 | 900 | 917 | 898 | 917 | +7 | +0.8% | 900 |
| 2013/06/17 | 932 | 932 | 899 | 910 | -7 | -0.8% | 4,000 |
| 2013/06/14 | 914 | 920 | 910 | 917 | +29 | +3.3% | 600 |
| 2013/06/13 | 900 | 900 | 888 | 888 | -27 | -3% | 900 |
2751～
2800
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
