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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,126 | 1,136 | 1,117 | 1,135 | +9 | +0.8% | 693,300 |
| 2025/09/12 | 1,130 | 1,136 | 1,123 | 1,126 | -11 | -1% | 562,900 |
| 2025/09/11 | 1,133 | 1,141 | 1,130 | 1,137 | +17 | +1.5% | 827,500 |
| 2025/09/10 | 1,126 | 1,128 | 1,109 | 1,120 | -3 | -0.3% | 413,500 |
| 2025/09/09 | 1,120 | 1,139 | 1,116 | 1,123 | +11 | +1% | 671,700 |
| 2025/09/08 | 1,131 | 1,137 | 1,108 | 1,112 | -9 | -0.8% | 784,300 |
| 2025/09/05 | 1,129 | 1,130 | 1,108 | 1,121 | -9 | -0.8% | 818,300 |
| 2025/09/04 | 1,131 | 1,145 | 1,127 | 1,130 | -9 | -0.8% | 568,000 |
| 2025/09/03 | 1,158 | 1,165 | 1,135 | 1,139 | -26 | -2.2% | 714,900 |
| 2025/09/02 | 1,165 | 1,176 | 1,158 | 1,165 | -1 | -0.1% | 371,600 |
| 2025/09/01 | 1,182 | 1,187 | 1,162 | 1,166 | -18 | -1.5% | 515,900 |
| 2025/08/29 | 1,186 | 1,194 | 1,183 | 1,184 | -11 | -0.9% | 254,100 |
| 2025/08/28 | 1,186 | 1,195 | 1,182 | 1,195 | +1 | +0.1% | 399,400 |
| 2025/08/27 | 1,204 | 1,208 | 1,189 | 1,194 | -12 | -1% | 430,600 |
| 2025/08/26 | 1,222 | 1,226 | 1,206 | 1,206 | -18 | -1.5% | 227,000 |
| 2025/08/25 | 1,219 | 1,240 | 1,212 | 1,224 | +23 | +1.9% | 497,500 |
| 2025/08/22 | 1,198 | 1,210 | 1,195 | 1,201 | +2 | +0.2% | 335,500 |
| 2025/08/21 | 1,222 | 1,224 | 1,198 | 1,199 | -24 | -2% | 593,600 |
| 2025/08/20 | 1,250 | 1,251 | 1,223 | 1,223 | -22 | -1.8% | 409,100 |
| 2025/08/19 | 1,225 | 1,248 | 1,224 | 1,245 | +17 | +1.4% | 500,600 |
| 2025/08/18 | 1,265 | 1,273 | 1,228 | 1,228 | -14 | -1.1% | 1,050,600 |
| 2025/08/15 | 1,301 | 1,333 | 1,241 | 1,242 | +85 | +7.3% | 2,386,000 |
| 2025/08/14 | 1,158 | 1,165 | 1,149 | 1,157 | +4 | +0.3% | 550,200 |
| 2025/08/13 | 1,174 | 1,181 | 1,153 | 1,153 | -11 | -0.9% | 559,500 |
| 2025/08/12 | 1,167 | 1,174 | 1,157 | 1,164 | +1 | +0.1% | 459,900 |
| 2025/08/08 | 1,162 | 1,169 | 1,154 | 1,163 | +2 | +0.2% | 283,200 |
| 2025/08/07 | 1,152 | 1,170 | 1,152 | 1,161 | +9 | +0.8% | 220,900 |
| 2025/08/06 | 1,167 | 1,169 | 1,148 | 1,152 | -10 | -0.9% | 291,600 |
| 2025/08/05 | 1,166 | 1,169 | 1,150 | 1,162 | +1 | +0.1% | 291,400 |
| 2025/08/04 | 1,148 | 1,168 | 1,148 | 1,161 | -15 | -1.3% | 229,700 |
| 2025/08/01 | 1,159 | 1,177 | 1,158 | 1,176 | +13 | +1.1% | 259,200 |
| 2025/07/31 | 1,160 | 1,163 | 1,149 | 1,163 | +5 | +0.4% | 194,600 |
| 2025/07/30 | 1,150 | 1,159 | 1,144 | 1,158 | +8 | +0.7% | 234,200 |
| 2025/07/29 | 1,154 | 1,154 | 1,144 | 1,150 | -4 | -0.3% | 222,800 |
| 2025/07/28 | 1,147 | 1,163 | 1,142 | 1,154 | +7 | +0.6% | 234,700 |
| 2025/07/25 | 1,174 | 1,174 | 1,147 | 1,147 | -24 | -2% | 309,000 |
| 2025/07/24 | 1,173 | 1,180 | 1,149 | 1,171 | -2 | -0.2% | 306,600 |
| 2025/07/23 | 1,145 | 1,179 | 1,145 | 1,173 | +25 | +2.2% | 556,300 |
| 2025/07/22 | 1,150 | 1,159 | 1,146 | 1,148 | -2 | -0.2% | 236,100 |
| 2025/07/18 | 1,159 | 1,159 | 1,146 | 1,150 | +3 | +0.3% | 226,500 |
| 2025/07/17 | 1,159 | 1,172 | 1,147 | 1,147 | -5 | -0.4% | 336,000 |
| 2025/07/16 | 1,142 | 1,159 | 1,137 | 1,152 | +12 | +1.1% | 210,900 |
| 2025/07/15 | 1,146 | 1,157 | 1,138 | 1,140 | -5 | -0.4% | 261,900 |
| 2025/07/14 | 1,129 | 1,145 | 1,127 | 1,145 | +10 | +0.9% | 226,000 |
| 2025/07/11 | 1,122 | 1,145 | 1,118 | 1,135 | +20 | +1.8% | 355,600 |
| 2025/07/10 | 1,140 | 1,141 | 1,112 | 1,115 | -14 | -1.2% | 310,000 |
| 2025/07/09 | 1,143 | 1,147 | 1,113 | 1,129 | +1 | +0.1% | 307,300 |
| 2025/07/08 | 1,114 | 1,134 | 1,109 | 1,128 | +15 | +1.3% | 239,100 |
| 2025/07/07 | 1,108 | 1,124 | 1,106 | 1,113 | +3 | +0.3% | 293,800 |
| 2025/07/04 | 1,123 | 1,129 | 1,109 | 1,110 | -11 | -1% | 228,500 |
1～
50
件表示中 / 2192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 | 112,600円 | +18.6% | +3.8% | 2.04% | 9.91倍 | 1.89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 |
| ＱＰＳ研究 | 184,800円 | +49.2% | - | 0.00% | 177.52倍 | 5.97倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| シーイーシー | 236,600円 | +10.3% | +2.2% | 2.75% | 14.77倍 | 1.85倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 515,000円 | +5.8% | +8.0% | 3.11% | 14.23倍 | 1.14倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| グリーＨＤ | 46,400円 | +17.8% | +107.4% | 3.23% | 15.21倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
