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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,326 | 1,326 | 1,291 | 1,298 | -28 | -2.1% | 310,700 |
| 2025/05/01 | 1,328 | 1,346 | 1,309 | 1,326 | -20 | -1.5% | 231,300 |
| 2025/04/30 | 1,353 | 1,360 | 1,325 | 1,346 | -4 | -0.3% | 187,200 |
| 2025/04/28 | 1,349 | 1,368 | 1,341 | 1,350 | +10 | +0.7% | 271,200 |
| 2025/04/25 | 1,341 | 1,358 | 1,331 | 1,340 | +12 | +0.9% | 255,100 |
| 2025/04/24 | 1,318 | 1,336 | 1,304 | 1,328 | +11 | +0.8% | 295,500 |
| 2025/04/23 | 1,333 | 1,335 | 1,310 | 1,317 | +10 | +0.8% | 210,400 |
| 2025/04/22 | 1,325 | 1,333 | 1,291 | 1,307 | -22 | -1.7% | 299,500 |
| 2025/04/21 | 1,280 | 1,338 | 1,276 | 1,329 | +46 | +3.6% | 389,700 |
| 2025/04/18 | 1,273 | 1,289 | 1,249 | 1,283 | +15 | +1.2% | 263,600 |
| 2025/04/17 | 1,201 | 1,277 | 1,195 | 1,268 | +70 | +5.8% | 363,000 |
| 2025/04/16 | 1,231 | 1,238 | 1,184 | 1,198 | -33 | -2.7% | 443,200 |
| 2025/04/15 | 1,243 | 1,257 | 1,231 | 1,231 | -1 | -0.1% | 262,800 |
| 2025/04/14 | 1,217 | 1,247 | 1,217 | 1,232 | +27 | +2.2% | 327,200 |
| 2025/04/11 | 1,141 | 1,209 | 1,119 | 1,205 | +36 | +3.1% | 449,500 |
| 2025/04/10 | 1,182 | 1,182 | 1,145 | 1,169 | +108 | +10.2% | 541,800 |
| 2025/04/09 | 1,084 | 1,098 | 1,033 | 1,061 | -53 | -4.8% | 495,600 |
| 2025/04/08 | 1,080 | 1,148 | 1,080 | 1,114 | +115 | +11.5% | 548,100 |
| 2025/04/07 | 1,041 | 1,066 | 999 | 999 | -168 | -14.4% | 900,400 |
| 2025/04/04 | 1,213 | 1,218 | 1,124 | 1,167 | -64 | -5.2% | 932,400 |
| 2025/04/03 | 1,209 | 1,269 | 1,204 | 1,231 | -49 | -3.8% | 610,600 |
| 2025/04/02 | 1,244 | 1,300 | 1,221 | 1,280 | +54 | +4.4% | 766,700 |
| 2025/04/01 | 1,251 | 1,256 | 1,217 | 1,226 | -26 | -2.1% | 552,100 |
| 2025/03/31 | 1,291 | 1,304 | 1,252 | 1,252 | -88 | -6.6% | 578,200 |
| 2025/03/28 | 1,365 | 1,376 | 1,332 | 1,340 | -42 | -3% | 329,000 |
| 2025/03/27 | 1,400 | 1,409 | 1,365 | 1,382 | -27 | -1.9% | 379,300 |
| 2025/03/26 | 1,418 | 1,433 | 1,396 | 1,409 | -8 | -0.6% | 260,700 |
| 2025/03/25 | 1,438 | 1,438 | 1,406 | 1,417 | -4 | -0.3% | 322,500 |
| 2025/03/24 | 1,430 | 1,456 | 1,416 | 1,421 | -7 | -0.5% | 364,700 |
| 2025/03/21 | 1,400 | 1,462 | 1,400 | 1,428 | +4 | +0.3% | 598,800 |
| 2025/03/19 | 1,436 | 1,455 | 1,415 | 1,424 | -32 | -2.2% | 434,200 |
| 2025/03/18 | 1,396 | 1,470 | 1,390 | 1,456 | +76 | +5.5% | 948,400 |
| 2025/03/17 | 1,360 | 1,388 | 1,341 | 1,380 | +12 | +0.9% | 428,000 |
| 2025/03/14 | 1,337 | 1,386 | 1,317 | 1,368 | +36 | +2.7% | 562,400 |
| 2025/03/13 | 1,318 | 1,373 | 1,314 | 1,332 | +20 | +1.5% | 477,100 |
| 2025/03/12 | 1,325 | 1,348 | 1,312 | 1,312 | -6 | -0.5% | 434,700 |
| 2025/03/11 | 1,261 | 1,328 | 1,239 | 1,318 | +27 | +2.1% | 552,800 |
| 2025/03/10 | 1,254 | 1,295 | 1,254 | 1,291 | +38 | +3% | 247,700 |
| 2025/03/07 | 1,262 | 1,284 | 1,252 | 1,253 | -39 | -3% | 287,100 |
| 2025/03/06 | 1,268 | 1,297 | 1,261 | 1,292 | +36 | +2.9% | 283,900 |
| 2025/03/05 | 1,259 | 1,266 | 1,232 | 1,256 | +8 | +0.6% | 293,800 |
| 2025/03/04 | 1,232 | 1,261 | 1,226 | 1,248 | +3 | +0.2% | 306,500 |
| 2025/03/03 | 1,260 | 1,268 | 1,240 | 1,245 | +3 | +0.2% | 290,600 |
| 2025/02/28 | 1,264 | 1,277 | 1,240 | 1,242 | -48 | -3.7% | 550,600 |
| 2025/02/27 | 1,278 | 1,297 | 1,268 | 1,290 | -4 | -0.3% | 326,200 |
| 2025/02/26 | 1,330 | 1,332 | 1,277 | 1,294 | -39 | -2.9% | 512,500 |
| 2025/02/25 | 1,296 | 1,342 | 1,296 | 1,333 | +21 | +1.6% | 325,700 |
| 2025/02/21 | 1,327 | 1,327 | 1,296 | 1,312 | -24 | -1.8% | 537,500 |
| 2025/02/20 | 1,333 | 1,369 | 1,327 | 1,336 | -13 | -1% | 291,300 |
| 2025/02/19 | 1,387 | 1,397 | 1,336 | 1,349 | -22 | -1.6% | 552,100 |
1～
50
件表示中 / 2100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 | 129,800円 | +21.6% | +72.5% | 1.12% | 11.19倍 | 2.52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 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| デジアーツ | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| グリーＨＤ | 52,400円 | +3.6% | -8.7% | 3.15% | 19.94倍 | 0.96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 |
| ボードルア | 575,000円 | +33.1% | +31.4% | 0.26% | 37.82倍 | 19.40倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
市場注目の銘柄
チャート関連のコラム
