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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 533.3 | 533.3 | 516.7 | 516.7 | +10 | +2% | 2,100 |
| 2010/08/04 | 506.7 | 506.7 | 506.7 | 506.7 | - | - | 300 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 513.3 | 513.3 | 513.3 | 513.3 | ±0 | ±0% | 300 |
| 2010/07/29 | 513.3 | 513.3 | 513.3 | 513.3 | - | - | 300 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 513.7 | 513.7 | 501.7 | 501.7 | -20 | -3.8% | 1,200 |
| 2010/07/26 | 526.7 | 526.7 | 521.7 | 521.7 | -9.3 | -1.8% | 1,500 |
| 2010/07/23 | 500 | 531 | 500 | 531 | +34.7 | +7% | 15,900 |
| 2010/07/22 | 485.3 | 496.3 | 485.3 | 496.3 | +6.3 | +1.3% | 1,500 |
| 2010/07/21 | 486.7 | 490 | 486.7 | 490 | +19.7 | +4.2% | 900 |
| 2010/07/20 | 470.3 | 470.3 | 470.3 | 470.3 | - | - | 300 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 473.3 | 473.3 | 468.7 | 468.7 | -3.6 | -0.8% | 7,200 |
| 2010/07/14 | 472.3 | 472.3 | 472.3 | 472.3 | +4 | +0.9% | 600 |
| 2010/07/13 | 472 | 472.7 | 468.3 | 468.3 | - | - | 4,200 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 473.7 | 473.7 | 473.7 | 473.7 | +6.7 | +1.4% | 300 |
| 2010/07/08 | 467 | 476 | 466.7 | 467 | +0.3 | +0.1% | 5,400 |
| 2010/07/07 | 465.3 | 467 | 465.3 | 466.7 | ±0 | ±0% | 1,800 |
| 2010/07/06 | 471.7 | 471.7 | 466.7 | 466.7 | -6.6 | -1.4% | 5,400 |
| 2010/07/05 | 496.7 | 496.7 | 473.3 | 473.3 | -6.7 | -1.4% | 3,900 |
| 2010/07/02 | 480 | 480 | 480 | 480 | +13.3 | +2.8% | 600 |
| 2010/07/01 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 2,100 |
| 2010/06/30 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 300 |
| 2010/06/29 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 300 |
| 2010/06/28 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 1,500 |
| 2010/06/25 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 2,700 |
| 2010/06/24 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 1,200 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 300 |
| 2010/06/21 | 466.7 | 466.7 | 466.7 | 466.7 | +6.4 | +1.4% | 600 |
| 2010/06/18 | 466.3 | 466.3 | 460.3 | 460.3 | - | - | 900 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 460 | 460 | 460 | 460 | -6.3 | -1.4% | 900 |
| 2010/06/15 | 466.7 | 466.7 | 466.3 | 466.3 | -0.4 | -0.1% | 3,300 |
| 2010/06/14 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 5,400 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 300 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 1,800 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 456.7 | 456.7 | 454 | 454 | -2.7 | -0.6% | 600 |
| 2010/06/01 | 474 | 474 | 456.7 | 456.7 | +2.7 | +0.6% | 5,100 |
| 2010/05/31 | 454 | 454 | 454 | 454 | - | - | 300 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
