チェンジホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 1,527.5 | 1,532.5 | 1,402.5 | 1,440 | -92.5 | -6% | 604,400 |
| 2017/03/16 | 1,552.5 | 1,577.5 | 1,512.5 | 1,532.5 | -35 | -2.2% | 408,400 |
| 2017/03/15 | 1,605 | 1,680 | 1,505 | 1,567.5 | -57.5 | -3.5% | 2,038,800 |
| 2017/03/14 | 1,507.5 | 1,625 | 1,487.5 | 1,625 | +157.5 | +10.7% | 1,113,200 |
| 2017/03/13 | 1,582.5 | 1,637.5 | 1,422.5 | 1,467.5 | -105 | -6.7% | 1,888,400 |
| 2017/03/10 | 1,562.5 | 1,595 | 1,507.5 | 1,572.5 | +20 | +1.3% | 1,014,000 |
| 2017/03/09 | 1,450 | 1,582.5 | 1,445 | 1,552.5 | +82.5 | +5.6% | 1,860,000 |
| 2017/03/08 | 1,415 | 1,557.5 | 1,392.5 | 1,470 | +80 | +5.8% | 2,977,600 |
| 2017/03/07 | 1,387.5 | 1,457.5 | 1,357.5 | 1,390 | -22.5 | -1.6% | 1,963,200 |
| 2017/03/06 | 1,257.5 | 1,412.5 | 1,252.5 | 1,412.5 | +175 | +14.1% | 1,545,600 |
| 2017/03/03 | 1,232.5 | 1,252.5 | 1,230 | 1,237.5 | +5 | +0.4% | 72,400 |
| 2017/03/02 | 1,230 | 1,237.5 | 1,217.5 | 1,232.5 | +10 | +0.8% | 64,800 |
| 2017/03/01 | 1,237.5 | 1,248.8 | 1,208.8 | 1,222.5 | -20 | -1.6% | 104,800 |
| 2017/02/28 | 1,248.8 | 1,267.5 | 1,238.8 | 1,242.5 | +5 | +0.4% | 102,400 |
| 2017/02/27 | 1,255 | 1,257.5 | 1,237.5 | 1,237.5 | -11.3 | -0.9% | 94,000 |
| 2017/02/24 | 1,246.3 | 1,265 | 1,242.5 | 1,248.8 | -6.2 | -0.5% | 82,000 |
| 2017/02/23 | 1,265 | 1,272.5 | 1,250 | 1,255 | -17.5 | -1.4% | 114,400 |
| 2017/02/22 | 1,312.5 | 1,322.5 | 1,267.5 | 1,272.5 | -25 | -1.9% | 115,600 |
| 2017/02/21 | 1,322.5 | 1,345 | 1,275 | 1,297.5 | -10 | -0.8% | 269,600 |
| 2017/02/20 | 1,252.5 | 1,335 | 1,232.5 | 1,307.5 | +55 | +4.4% | 390,400 |
| 2017/02/17 | 1,270 | 1,290 | 1,245 | 1,252.5 | -27.5 | -2.1% | 118,800 |
| 2017/02/16 | 1,262.5 | 1,307.5 | 1,252.5 | 1,280 | +17.5 | +1.4% | 145,600 |
| 2017/02/15 | 1,222.5 | 1,262.5 | 1,220 | 1,262.5 | -15 | -1.2% | 193,600 |
| 2017/02/14 | 1,307.5 | 1,307.5 | 1,257.5 | 1,277.5 | -30 | -2.3% | 179,600 |
| 2017/02/13 | 1,300 | 1,307.5 | 1,275 | 1,307.5 | +20 | +1.6% | 157,600 |
| 2017/02/10 | 1,325 | 1,335 | 1,265 | 1,287.5 | -20 | -1.5% | 286,000 |
| 2017/02/09 | 1,302.5 | 1,337.5 | 1,290 | 1,307.5 | +30 | +2.3% | 450,400 |
| 2017/02/08 | 1,292.5 | 1,325 | 1,257.5 | 1,277.5 | +2.5 | +0.2% | 384,800 |
| 2017/02/07 | 1,252.5 | 1,290 | 1,237.5 | 1,275 | +25 | +2% | 146,400 |
| 2017/02/06 | 1,255 | 1,270 | 1,228.8 | 1,250 | +21.2 | +1.7% | 139,200 |
| 2017/02/03 | 1,232.5 | 1,270 | 1,225 | 1,228.8 | -1.2 | -0.1% | 103,600 |
| 2017/02/02 | 1,243.8 | 1,260 | 1,227.5 | 1,230 | +3.7 | +0.3% | 120,800 |
| 2017/02/01 | 1,232.5 | 1,262.5 | 1,226.3 | 1,226.3 | -26.2 | -2.1% | 170,800 |
| 2017/01/31 | 1,260 | 1,295 | 1,250 | 1,252.5 | -27.5 | -2.1% | 116,800 |
| 2017/01/30 | 1,282.5 | 1,325 | 1,238.8 | 1,280 | -5 | -0.4% | 474,000 |
| 2017/01/27 | 1,282.5 | 1,325 | 1,275 | 1,285 | +15 | +1.2% | 205,600 |
| 2017/01/26 | 1,300 | 1,305 | 1,267.5 | 1,270 | -42.5 | -3.2% | 197,600 |
| 2017/01/25 | 1,245 | 1,312.5 | 1,242.5 | 1,312.5 | +92.5 | +7.6% | 399,200 |
| 2017/01/24 | 1,225 | 1,267.5 | 1,211.3 | 1,220 | -5 | -0.4% | 251,200 |
| 2017/01/23 | 1,171.3 | 1,241.3 | 1,170 | 1,225 | +36.2 | +3% | 132,400 |
| 2017/01/20 | 1,212.5 | 1,212.5 | 1,183.8 | 1,188.8 | -13.7 | -1.1% | 105,600 |
| 2017/01/19 | 1,235 | 1,260 | 1,201.3 | 1,202.5 | +2.5 | +0.2% | 230,800 |
| 2017/01/18 | 1,211.3 | 1,227.5 | 1,151.3 | 1,200 | -36.3 | -2.9% | 356,400 |
| 2017/01/17 | 1,252.5 | 1,267.5 | 1,225 | 1,236.3 | -31.2 | -2.5% | 250,000 |
| 2017/01/16 | 1,355 | 1,357.5 | 1,242.5 | 1,267.5 | -102.5 | -7.5% | 632,800 |
| 2017/01/13 | 1,377.5 | 1,412.5 | 1,330 | 1,370 | -32.5 | -2.3% | 814,000 |
| 2017/01/12 | 1,297.5 | 1,435 | 1,277.5 | 1,402.5 | +127.5 | +10% | 2,040,000 |
| 2017/01/11 | 1,297.5 | 1,392.5 | 1,255 | 1,275 | -47.5 | -3.6% | 1,278,400 |
| 2017/01/10 | 1,172.5 | 1,322.5 | 1,156.3 | 1,322.5 | +176.2 | +15.4% | 1,792,000 |
| 2017/01/06 | 1,150 | 1,206.3 | 1,146.3 | 1,146.3 | -6.2 | -0.5% | 470,400 |
1751～
1800
件表示中 / 1866件
類似銘柄と比較する
現在ご覧いただいている「チェンジＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| チェンジＨＤ | 127,400円 | +21.6% | +72.5% | 1.14% | 11.42倍 | 2.33倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| ティーガイア | 196,400円 | -6.8% | +15.4% | 3.82% | 13.70倍 | 1.42倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| ウイングアーク | 281,700円 | +7.2% | +9.5% | 2.98% | 16.70倍 | 2.48倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
| グリー | 50,000円 | -9.9% | -50.3% | 3.30% | 21.38倍 | 0.94倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| アルゴグラフ | 401,000円 | +5.2% | +3.2% | 2.49% | 12.88倍 | 1.70倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
市場注目の銘柄
チャート関連のコラム
