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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,158 | 1,187 | 1,151 | 1,180 | +19 | +1.6% | 344,700 |
| 2025/06/13 | 1,207 | 1,207 | 1,161 | 1,161 | -37 | -3.1% | 491,300 |
| 2025/06/12 | 1,230 | 1,232 | 1,198 | 1,198 | -31 | -2.5% | 424,900 |
| 2025/06/11 | 1,175 | 1,230 | 1,174 | 1,229 | +50 | +4.2% | 513,000 |
| 2025/06/10 | 1,172 | 1,191 | 1,172 | 1,179 | +7 | +0.6% | 276,900 |
| 2025/06/09 | 1,183 | 1,185 | 1,163 | 1,172 | -5 | -0.4% | 372,500 |
| 2025/06/06 | 1,202 | 1,204 | 1,170 | 1,177 | -15 | -1.3% | 435,100 |
| 2025/06/05 | 1,202 | 1,213 | 1,187 | 1,192 | -20 | -1.7% | 291,500 |
| 2025/06/04 | 1,232 | 1,257 | 1,210 | 1,212 | -20 | -1.6% | 425,200 |
| 2025/06/03 | 1,190 | 1,249 | 1,180 | 1,232 | +42 | +3.5% | 574,500 |
| 2025/06/02 | 1,181 | 1,193 | 1,178 | 1,190 | -3 | -0.3% | 225,000 |
| 2025/05/30 | 1,176 | 1,197 | 1,174 | 1,193 | +15 | +1.3% | 323,300 |
| 2025/05/29 | 1,177 | 1,190 | 1,172 | 1,178 | -2 | -0.2% | 289,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,176 | 1,180 | -16 | -1.3% | 436,800 |
| 2025/05/27 | 1,203 | 1,218 | 1,190 | 1,196 | +6 | +0.5% | 277,600 |
| 2025/05/26 | 1,190 | 1,217 | 1,184 | 1,190 | -9 | -0.8% | 407,600 |
| 2025/05/23 | 1,211 | 1,222 | 1,189 | 1,199 | +5 | +0.4% | 508,400 |
| 2025/05/22 | 1,174 | 1,206 | 1,170 | 1,194 | +16 | +1.4% | 339,200 |
| 2025/05/21 | 1,198 | 1,211 | 1,175 | 1,178 | -16 | -1.3% | 566,100 |
| 2025/05/20 | 1,214 | 1,227 | 1,194 | 1,194 | -21 | -1.7% | 540,800 |
| 2025/05/19 | 1,250 | 1,251 | 1,203 | 1,215 | -36 | -2.9% | 779,400 |
| 2025/05/16 | 1,305 | 1,326 | 1,239 | 1,251 | -174 | -12.2% | 1,284,100 |
| 2025/05/15 | 1,430 | 1,437 | 1,405 | 1,425 | +9 | +0.6% | 427,400 |
| 2025/05/14 | 1,420 | 1,431 | 1,401 | 1,416 | +1 | +0.1% | 333,000 |
| 2025/05/13 | 1,428 | 1,440 | 1,393 | 1,415 | +25 | +1.8% | 455,900 |
| 2025/05/12 | 1,365 | 1,395 | 1,355 | 1,390 | +25 | +1.8% | 332,100 |
| 2025/05/09 | 1,376 | 1,382 | 1,361 | 1,365 | -13 | -0.9% | 220,900 |
| 2025/05/08 | 1,325 | 1,387 | 1,315 | 1,378 | +52 | +3.9% | 403,600 |
| 2025/05/07 | 1,308 | 1,335 | 1,300 | 1,326 | +28 | +2.2% | 266,600 |
| 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 |
1～
50
件表示中 / 2129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 | 118,000円 | +18.6% | +3.8% | 1.95% | 10.39倍 | 1.99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 |
| ＷＮＩウェザー | 385,000円 | +5.7% | +25.7% | 1.82% | 29.42倍 | 4.22倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| グリーＨＤ | 50,500円 | +3.6% | -8.7% | 2.87% | 19.22倍 | 0.93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 |
| オークネット | 158,800円 | +9.1% | +1.3% | 2.64% | 15.11倍 | 2.77倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| シーイーシー | 214,900円 | +7.6% | +0.2% | 3.02% | 13.74倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
