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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 453.3 | 453.3 | 453.3 | 453.3 | -6.7 | -1.5% | 900 |
| 2010/05/25 | 470 | 470 | 460 | 460 | -5.7 | -1.2% | 3,000 |
| 2010/05/24 | 466.7 | 466.7 | 465.7 | 465.7 | -1 | -0.2% | 600 |
| 2010/05/21 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 300 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 466.7 | 466.7 | 466.7 | 466.7 | -11.3 | -2.4% | 300 |
| 2010/05/18 | 466.7 | 478 | 466.7 | 478 | +11.3 | +2.4% | 900 |
| 2010/05/17 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 2,700 |
| 2010/05/14 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 1,200 |
| 2010/05/13 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 1,800 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 466.7 | 466.7 | 466.7 | 466.7 | +6.7 | +1.5% | 600 |
| 2010/05/07 | 463.3 | 463.3 | 460 | 460 | -6.7 | -1.4% | 600 |
| 2010/05/06 | 460.7 | 466.7 | 460.7 | 466.7 | +4.4 | +1% | 1,200 |
| 2010/04/30 | 466.7 | 466.7 | 460.7 | 462.3 | +2.3 | +0.5% | 3,000 |
| 2010/04/28 | 460.3 | 460.3 | 460 | 460 | ±0 | ±0% | 600 |
| 2010/04/27 | 460 | 460 | 460 | 460 | ±0 | ±0% | 300 |
| 2010/04/26 | 460 | 460 | 460 | 460 | -6.3 | -1.4% | 300 |
| 2010/04/23 | 466.3 | 466.3 | 457.3 | 466.3 | ±0 | ±0% | 2,700 |
| 2010/04/22 | 463.3 | 466.3 | 463.3 | 466.3 | -0.4 | -0.1% | 900 |
| 2010/04/21 | 466.7 | 466.7 | 466.7 | 466.7 | +6.7 | +1.5% | 1,500 |
| 2010/04/20 | 455 | 460 | 455 | 460 | +6.3 | +1.4% | 600 |
| 2010/04/19 | 453.7 | 453.7 | 453.7 | 453.7 | -13 | -2.8% | 300 |
| 2010/04/16 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 300 |
| 2010/04/15 | 466.7 | 466.7 | 466.7 | 466.7 | -3.3 | -0.7% | 3,000 |
| 2010/04/14 | 480 | 480 | 470 | 470 | -13.3 | -2.8% | 4,500 |
| 2010/04/13 | 486.7 | 486.7 | 483.3 | 483.3 | -3.4 | -0.7% | 1,200 |
| 2010/04/12 | 485 | 488.3 | 485 | 486.7 | +1.7 | +0.4% | 9,000 |
| 2010/04/09 | 483.3 | 485 | 483.3 | 485 | +10 | +2.1% | 600 |
| 2010/04/08 | 475 | 475 | 475 | 475 | - | - | 300 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 466.7 | 466.7 | 466.7 | 466.7 | -20 | -4.1% | 300 |
| 2010/04/05 | 486.7 | 486.7 | 486.7 | 486.7 | +50 | +11.4% | 1,800 |
| 2010/04/02 | 436.7 | 436.7 | 436.7 | 436.7 | - | - | 1,500 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 470 | 470 | 466.7 | 466.7 | - | - | 1,200 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 486.7 | 486.7 | 486.7 | 486.7 | +3.4 | +0.7% | 300 |
| 2010/03/25 | 486.7 | 486.7 | 483.3 | 483.3 | -0.4 | -0.1% | 11,700 |
| 2010/03/24 | 486.3 | 486.3 | 483.7 | 483.7 | +10.7 | +2.3% | 900 |
| 2010/03/23 | 473 | 473 | 473 | 473 | -13.7 | -2.8% | 300 |
| 2010/03/19 | 486.7 | 486.7 | 486.7 | 486.7 | - | - | 300 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 470 | 470 | 470 | 470 | - | - | 300 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 486.7 | 488.3 | 486.7 | 488.3 | +8.3 | +1.7% | 8,400 |
| 2010/03/12 | 480 | 480 | 480 | 480 | +4 | +0.8% | 600 |
| 2010/03/11 | 475.7 | 476 | 475.7 | 476 | - | - | 600 |
3551～
3600
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
