- 6633
- 2026/10/23
- 時価
- 29億円
- PER 予
- 13.54倍
- 2009年以降
- 赤字-246倍
（2009-2025年） - PBR
- 0.88倍
- 2009年以降
- 0.36-20.28倍
（2009-2025年） - 配当 予
- 3.28%
- ROE 予
- 6.52%
- ROA 予
- 2.91%
- 資料
- Link
- CSV,JSON
CGS HD（6633）のイベントチャート
2026/05/29～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 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 | （IR情報）16:00 第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ | |||||||
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 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% |
| 06/12 | 328 | 334 | 328 | 328 | 0% | 5,400 | - | -5.2% |
| 06/11 | 326 | 329 | 325 | 328 | -1.8% | 20,800 | - | -5.2% |
| 06/10 | 332 | 336 | 330 | 334 | +0.6% | 12,800 | - | -3.47% |
| 06/09 | 340 | 340 | 331 | 332 | -1.48% | 18,400 | - | -3.77% |
| 06/08 | 338 | 338 | 335 | 337 | -0.88% | 2,800 | - | -2.32% |
| 06/05 | 335 | 340 | 335 | 340 | +2.41% | 9,400 | - | -1.45% |
| 06/04 | 350 | 350 | 332 | 332 | -5.14% | 6,000 | - | -3.49% |
| 06/03 | 336 | 353 | 327 | 350 | +3.86% | 20,500 | - | +1.74% |
| 06/02 | 332 | 339 | 324 | 337 | +1.2% | 27,100 | - | -1.75% |
| 06/01 | 340 | 344 | 327 | 333 | -2.06% | 20,600 | - | -2.63% |
| 05/29 | 346 | 349 | 339 | 340 | +0.29% | 14,500 | - | -0.58% |
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。
