- 6633
- 2026/11/10
- 時価
- 28億円
- PER 予
- 12.88倍
- 2009年以降
- 赤字-246倍
（2009-2025年） - PBR
- 0.84倍
- 2009年以降
- 0.36-20.28倍
（2009-2025年） - 配当 予
- 3.45%
- ROE 予
- 6.52%
- ROA 予
- 2.91%
- 資料
- Link
- CSV,JSON
CGS HD（6633）の株価チャート
株価
11/10
- 前日 (11/9)
- 290
- 始値
- 290
- 高値
- 290
- 安値
- 287
- 終値 ±0%
- 290
- 出来高 +96.68%
- 112,500
乖離率
- 株価（5日）
移動平均値 - -1.02%
293 - 株価（25日）
移動平均値 - -4.29%
303 - 出来高（5日）
移動平均値 - +68.62%
66,720
2026/06/15～2026/11/10
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/10 | 290 | 290 | 287 | 290 | 0% | 112,500 | - | -4.29% | - | - |
| 11/09 | 292 | 292 | 287 | 290 | +0.69% | 57,200 | - | -4.61% | - | - |
| 11/06 | 292 | 293 | 288 | 288 | -3.68% | 116,800 | - | -5.57% | - | - |
| 11/05 | 302 | 303 | 295 | 299 | -0.33% | 41,700 | - | -2.29% | - | - |
| 11/04 | 302 | 303 | 300 | 300 | -0.66% | 5,400 | - | -2.28% | - | - |
| 11/02 | 303 | 303 | 302 | 302 | -0.33% | 24,300 | - | -1.63% | - | - |
| 10/30 | 304 | 304 | 302 | 303 | 0% | 2,400 | - | -1.62% | - | - |
| 10/29 | 306 | 306 | 303 | 303 | -0.66% | 3,100 | - | -1.62% | - | - |
| 10/28 | 302 | 308 | 302 | 305 | -0.65% | 22,700 | - | -1.29% | - | - |
| 10/27 | 302 | 307 | 301 | 307 | +1.66% | 28,300 | - | -0.65% | - | - |
| 10/26 | 305 | 308 | 302 | 302 | -0.98% | 14,200 | - | -2.27% | - | - |
| 10/23 | 303 | 305 | 301 | 305 | +0.66% | 9,700 | - | -1.61% | - | - |
| 10/22 | 305 | 305 | 302 | 303 | -0.66% | 15,000 | - | -2.26% | - | - |
| 10/21 | 306 | 307 | 300 | 305 | 0% | 12,800 | - | -1.93% | - | - |
| 10/20 | 305 | 310 | 305 | 305 | 0% | 2,800 | - | -1.93% | - | - |
| 10/19 | 309 | 309 | 304 | 305 | -1.93% | 11,100 | - | -2.24% | - | - |
| 10/16 | 308 | 312 | 307 | 311 | +0.97% | 4,000 | - | -0.32% | - | - |
| 10/15 | 308 | 308 | 307 | 308 | +0.33% | 7,000 | - | -1.28% | - | - |
| 10/14 | 307 | 308 | 305 | 307 | +0.33% | 1,100 | - | -1.92% | - | - |
| 10/13 | 306 | 307 | 305 | 306 | +0.33% | 1,000 | - | -2.24% | - | - |
| 10/09 | 306 | 306 | 303 | 305 | -0.33% | 5,400 | - | -2.87% | - | - |
| 10/08 | 307 | 308 | 304 | 306 | -0.97% | 3,700 | - | -2.55% | - | - |
| 10/07 | 306 | 309 | 305 | 309 | +0.32% | 9,400 | - | -1.9% | - | - |
| 10/06 | 312 | 312 | 302 | 308 | -0.65% | 16,300 | - | -2.22% | - | - |
| 10/05 | 311 | 311 | 309 | 310 | -0.32% | 10,500 | - | -1.9% | - | - |
| 10/02 | 312 | 313 | 311 | 311 | -1.27% | 2,600 | - | -1.58% | - | - |
| 10/01 | 313 | 315 | 312 | 315 | +0.96% | 3,800 | - | -0.63% | - | - |
| 09/30 | 313 | 313 | 312 | 312 | -0.32% | 1,300 | - | -1.58% | - | - |
| 09/29 | 313 | 313 | 310 | 313 | -0.32% | 18,200 | - | -1.26% | - | - |
| 09/28 | 313 | 314 | 313 | 314 | +0.32% | 7,300 | - | -0.95% | - | - |
| 09/25 | 313 | 314 | 313 | 313 | 0% | 10,500 | - | -1.26% | - | - |
| 09/24 | 315 | 315 | 313 | 313 | -0.63% | 5,100 | - | -1.57% | - | - |
| 09/18 | 316 | 316 | 314 | 315 | 0% | 900 | - | -0.94% | - | - |
| 09/17 | 316 | 317 | 314 | 315 | 0% | 2,500 | - | -0.94% | - | - |
| 09/16 | 317 | 317 | 315 | 315 | -0.94% | 3,000 | - | -0.94% | - | - |
| 09/15 | 317 | 318 | 315 | 318 | +0.32% | 7,700 | - | -0.31% | - | - |
| 09/14 | 317 | 317 | 315 | 317 | 0% | 7,300 | - | -0.63% | - | - |
| 09/11 | 315 | 317 | 315 | 317 | +0.32% | 400 | - | -0.63% | - | - |
| 09/10 | 315 | 316 | 315 | 316 | +0.32% | 2,800 | - | -1.25% | - | - |
| 09/09 | 315 | 317 | 315 | 315 | -0.32% | 7,200 | - | -1.56% | - | - |
| 09/08 | 318 | 318 | 315 | 316 | -0.63% | 8,900 | - | -1.56% | - | - |
| 09/07 | 316 | 318 | 316 | 318 | +0.63% | 3,600 | - | -0.93% | - | - |
| 09/04 | 318 | 320 | 316 | 316 | -0.94% | 8,100 | - | -1.56% | - | - |
| 09/03 | 318 | 320 | 318 | 319 | -0.93% | 3,600 | - | -0.93% | - | - |
| 09/02 | 322 | 322 | 317 | 322 | +1.26% | 5,200 | - | 0% | - | - |
| 09/01 | 321 | 321 | 318 | 318 | -0.31% | 1,400 | - | -1.24% | - | - |
| 08/31 | 319 | 323 | 319 | 319 | -0.31% | 13,800 | - | -1.24% | - | - |
| 08/28 | 323 | 323 | 320 | 320 | -0.62% | 3,300 | - | -0.93% | - | - |
| 08/27 | 323 | 324 | 322 | 322 | 0% | 3,700 | - | -0.62% | - | - |
| 08/26 | 321 | 323 | 321 | 322 | +0.31% | 8,400 | - | -0.62% | - | - |
| 08/25 | 320 | 321 | 318 | 321 | +0.94% | 6,700 | - | -0.93% | - | - |
| 08/24 | 318 | 322 | 317 | 318 | 0% | 5,700 | - | -2.15% | - | - |
| 08/21 | 318 | 319 | 314 | 318 | +0.63% | 10,300 | - | -2.15% | - | - |
| 08/20 | 318 | 319 | 316 | 316 | -0.63% | 4,100 | - | -3.07% | - | - |
| 08/19 | 318 | 319 | 316 | 318 | 0% | 7,900 | - | -2.75% | - | - |
| 08/18 | 319 | 319 | 317 | 318 | -0.31% | 5,800 | - | -2.75% | - | - |
| 08/17 | 319 | 320 | 316 | 319 | -0.31% | 5,800 | - | -2.74% | - | - |
| 08/14 | 320 | 320 | 315 | 320 | +0.31% | 7,100 | - | -2.74% | - | - |
| 08/13 | 319 | 320 | 314 | 319 | -0.62% | 14,800 | - | -3.04% | - | - |
| 08/12 | 323 | 323 | 316 | 321 | -1.23% | 26,200 | - | -2.73% | - | - |
| 08/10 | 323 | 328 | 321 | 325 | -0.61% | 10,500 | - | -1.52% | - | - |
| 08/07 | 327 | 330 | 327 | 327 | +0.31% | 5,700 | - | -1.21% | - | - |
| 08/06 | 328 | 328 | 324 | 326 | -0.91% | 6,600 | - | -1.51% | - | - |
| 08/05 | 325 | 329 | 324 | 329 | +0.61% | 3,800 | - | -0.6% | - | - |
| 08/04 | 326 | 327 | 325 | 327 | 0% | 2,900 | - | -1.21% | - | - |
| 08/03 | 326 | 329 | 325 | 327 | +0.31% | 1,600 | - | -1.21% | - | - |
| 07/31 | 326 | 329 | 326 | 326 | -0.31% | 700 | - | -1.51% | - | - |
| 07/30 | 324 | 327 | 324 | 327 | -0.3% | 1,700 | - | -1.21% | - | - |
| 07/29 | 330 | 330 | 326 | 328 | -0.3% | 1,400 | - | -0.91% | - | - |
| 07/28 | 332 | 332 | 326 | 329 | -0.6% | 7,400 | - | -0.6% | - | - |
| 07/27 | 329 | 331 | 329 | 331 | +0.61% | 3,200 | - | 0% | - | - |
| 07/24 | 330 | 330 | 322 | 329 | +0.3% | 11,400 | - | -0.6% | - | - |
| 07/23 | 329 | 332 | 323 | 328 | -0.3% | 15,100 | - | -0.91% | - | - |
| 07/22 | 331 | 333 | 329 | 329 | 0% | 2,800 | - | -0.6% | - | - |
| 07/21 | 330 | 333 | 329 | 329 | -0.3% | 3,200 | - | -0.9% | - | - |
| 07/17 | 333 | 333 | 326 | 330 | -1.2% | 14,700 | - | -0.6% | - | - |
| 07/16 | 333 | 336 | 331 | 334 | 0% | 4,200 | - | +0.6% | - | - |
| 07/15 | 335 | 335 | 333 | 334 | -0.6% | 2,100 | - | +0.91% | - | - |
| 07/14 | 335 | 337 | 333 | 336 | +0.6% | 3,200 | - | +1.51% | - | - |
| 07/13 | 336 | 338 | 333 | 334 | -0.6% | 7,400 | - | +0.91% | - | - |
| 07/10 | 335 | 337 | 335 | 336 | +0.3% | 6,800 | - | +1.51% | - | - |
| 07/09 | 334 | 335 | 334 | 335 | 0% | 1,100 | - | +1.21% | - | - |
| 07/08 | 333 | 335 | 333 | 335 | +0.6% | 2,600 | - | +1.21% | - | - |
| 07/07 | 335 | 339 | 329 | 333 | -0.6% | 9,900 | - | +0.3% | - | - |
| 07/06 | 332 | 335 | 330 | 335 | +0.9% | 5,700 | - | +0.9% | - | - |
| 07/03 | 329 | 332 | 327 | 332 | +0.61% | 6,600 | - | 0% | - | - |
| 07/02 | 331 | 331 | 325 | 330 | +0.3% | 3,100 | - | -0.6% | - | - |
| 07/01 | 325 | 329 | 325 | 329 | +0.3% | 1,900 | - | -1.2% | - | - |
| 06/30 | 325 | 330 | 325 | 328 | -0.3% | 2,700 | - | -1.8% | - | - |
| 06/29 | 327 | 331 | 327 | 329 | +0.61% | 1,900 | - | -2.08% | - | - |
| 06/26 | 327 | 330 | 327 | 327 | -0.3% | 3,700 | - | -2.97% | - | - |
| 06/25 | 330 | 334 | 328 | 328 | -0.3% | 14,700 | - | -3.24% | - | - |
| 06/24 | 330 | 334 | 328 | 329 | -1.2% | 4,100 | - | -3.52% | - | - |
| 06/23 | 339 | 339 | 332 | 333 | +0.6% | 5,500 | - | -2.63% | - | - |
| 06/22 | 325 | 333 | 325 | 331 | +0.61% | 9,700 | - | -3.22% | - | - |
| 06/19 | 332 | 332 | 328 | 329 | -0.3% | 2,100 | - | -3.8% | - | - |
| 06/18 | 333 | 333 | 330 | 330 | -0.6% | 3,600 | - | -3.79% | - | - |
| 06/17 | 331 | 340 | 331 | 332 | +0.3% | 9,200 | - | -3.49% | - | - |
| 06/16 | 331 | 333 | 331 | 331 | 0% | 7,600 | - | -4.06% | - | - |
| 06/15 | 328 | 335 | 328 | 331 | +0.91% | 7,300 | - | -4.06% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 290 6/16 6/13 | 155 9/18 | 25,200 3/25 | - | - | +14.38% 5/14 | -14.75% 8/19 |
| 2009年 12月期 | 202 1/13 | 110 12/7 11/18 | 12,700 12/25 | - | - | +20.75% 12/28 | -21.81% 11/18 |
| 2010年 12月期 | 206 9/24 9/21 | 97 9/9 | 2,180,100 11/16 | 24億6841万 | 11億6231万 | +80.83% 9/21 | -15.55% 10/21 |
| 2011年 12月期 | 201 2/22 | 60 3/15 | 874,900 2/22 | 24億849万 | 7億1895万 | +22.32% 10/12 | -47.03% 3/15 |
| 2012年 12月期 | 187 5/17 | 98 1/6 | 2,137,900 3/26 | 22億4074万 | 11億7429万 | +28.73% 6/11 | -16.89% 5/14 |
| 2013年 12月期 | 4,305 8/1 | 136 2/18 | 4,616,100 10/3 | 515億8500万 | 16億2963万 | +185.16% 6/4 | -51.02% 9/2 |
| 2014年 12月期 | 1,137 3/4 | 401 10/16 | 6,957,700 3/4 | 136億2419万 | 48億501万 | +34.44% 3/3 | -20.78% 10/14 |
| 2015年 12月期 | 673 2/27 | 362 8/25 | 1,060,200 2/25 | 80億6427万 | 43億3769万 | +21.83% 2/27 | -31.26% 8/25 |
| 2016年 12月期 | 464 9/20 | 298 6/27 6/24 | 298,900 9/20 | 45億4791万 | 29億2086万 | +25.12% 9/5 | -16.59% 2/12 |
| 2017年 12月期 | 662 11/9 | 373 4/13 | 507,600 11/13 | 64億8862万 | 36億5597万 | +24.97% 10/13 | -11.95% 2/6 |
| 2018年 12月期 | 685 1/12 | 255 12/25 | 2,422,900 1/10 | 67億1406万 | 24億9939万 | +13.15% 6/12 | -28.07% 12/25 |
| 2019年 12月期 | 481 10/23 | 258 1/4 | 508,500 8/21 | 47億1454万 | 25億2879万 | +20.73% 8/26 | -9.44% 2/4 |
| 2020年 12月期 | 416 1/17 | 214 3/10 | 430,700 3/30 | 40億7744万 | 20億9753万 | +14.81% 12/11 | -29.22% 3/9 |
| 2021年 12月期 | 405 2/17 | 305 1/6 | 272,000 2/17 | 39億6962万 | 29億8947万 | +15.27% 2/16 | -7.44% 5/13 |
| 2022年 12月期 | 436 11/28 | 258 3/9 | 7,027,900 10/12 | 42億7347万 | 25億2879万 | +24.28% 10/12 | -11.45% 1/4 |
| 2023年 12月期 | 420 9/26 | 295 5/16 5/15 他5件 | 145,300 11/15 | 41億1665万 | 28億9145万 | +16.33% 9/21 | -11.72% 2/15 |
| 2024年 12月期 | 402 3/1 | 276 8/5 | 1,990,300 3/1 | 39億4022万 | 27億522万 | +12.04% 3/1 | -15.09% 8/5 |
| 2025年 12月期 | 411 9/18 9/17 | 271 4/7 | 290,200 1/20 | 40億2843万 | 26億5621万 | +16.05% 8/22 | -11.46% 4/7 |
| 最新 | 290 2026/11/10 | 112,500 | 28億4244万 | -4.29% 303 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 427%（5.27倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/11/10 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
60円（2011/03/15） - 383%（4.83倍）
290円（11/10）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
