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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,938 | 1,994 | 1,916 | 1,990 | +132 | +7.1% | 998,500 |
| 2022/11/10 | 1,848 | 1,869 | 1,845 | 1,858 | -18 | -1% | 268,900 |
| 2022/11/09 | 1,910 | 1,917 | 1,869 | 1,876 | -16 | -0.8% | 264,400 |
| 2022/11/08 | 1,850 | 1,900 | 1,848 | 1,892 | +41 | +2.2% | 501,800 |
| 2022/11/07 | 1,841 | 1,869 | 1,833 | 1,851 | -17 | -0.9% | 408,700 |
| 2022/11/04 | 1,856 | 1,887 | 1,845 | 1,868 | -20 | -1.1% | 458,100 |
| 2022/11/02 | 1,903 | 1,905 | 1,856 | 1,888 | -44 | -2.3% | 891,400 |
| 2022/11/01 | 1,999 | 1,999 | 1,926 | 1,932 | -60 | -3% | 453,700 |
| 2022/10/31 | 2,010 | 2,018 | 1,978 | 1,992 | -2 | -0.1% | 427,900 |
| 2022/10/28 | 1,959 | 1,996 | 1,943 | 1,994 | +8 | +0.4% | 719,600 |
| 2022/10/27 | 2,010 | 2,039 | 1,984 | 1,986 | -42 | -2.1% | 491,100 |
| 2022/10/26 | 2,028 | 2,079 | 2,013 | 2,028 | +39 | +2% | 870,800 |
| 2022/10/25 | 1,995 | 2,006 | 1,974 | 1,989 | +14 | +0.7% | 426,000 |
| 2022/10/24 | 1,970 | 2,002 | 1,951 | 1,975 | +17 | +0.9% | 494,200 |
| 2022/10/21 | 1,921 | 2,003 | 1,918 | 1,958 | +48 | +2.5% | 684,400 |
| 2022/10/20 | 1,934 | 1,947 | 1,904 | 1,910 | -40 | -2.1% | 474,300 |
| 2022/10/19 | 1,997 | 2,009 | 1,948 | 1,950 | -24 | -1.2% | 593,500 |
| 2022/10/18 | 1,900 | 1,975 | 1,895 | 1,974 | +125 | +6.8% | 759,800 |
| 2022/10/17 | 1,845 | 1,867 | 1,813 | 1,849 | -41 | -2.2% | 620,200 |
| 2022/10/14 | 1,902 | 1,922 | 1,880 | 1,890 | +28 | +1.5% | 428,400 |
| 2022/10/13 | 1,865 | 1,881 | 1,827 | 1,862 | -33 | -1.7% | 558,300 |
| 2022/10/12 | 1,898 | 1,921 | 1,877 | 1,895 | -17 | -0.9% | 381,700 |
| 2022/10/11 | 1,950 | 1,969 | 1,912 | 1,912 | -79 | -4% | 545,100 |
| 2022/10/07 | 2,014 | 2,059 | 1,986 | 1,991 | -30 | -1.5% | 534,700 |
| 2022/10/06 | 2,010 | 2,030 | 1,972 | 2,021 | +16 | +0.8% | 468,700 |
| 2022/10/05 | 1,991 | 2,024 | 1,960 | 2,005 | +37 | +1.9% | 572,900 |
| 2022/10/04 | 1,960 | 1,995 | 1,922 | 1,968 | +28 | +1.4% | 632,500 |
| 2022/10/03 | 1,950 | 1,962 | 1,890 | 1,940 | -19 | -1% | 616,400 |
| 2022/09/30 | 2,010 | 2,012 | 1,915 | 1,959 | -110 | -5.3% | 1,191,500 |
| 2022/09/29 | 1,960 | 2,072 | 1,925 | 2,069 | +178 | +9.4% | 1,408,900 |
| 2022/09/28 | 1,922 | 1,936 | 1,861 | 1,891 | -31 | -1.6% | 511,600 |
| 2022/09/27 | 1,930 | 1,952 | 1,905 | 1,922 | -1 | -0.1% | 477,100 |
| 2022/09/26 | 1,917 | 1,964 | 1,901 | 1,923 | -26 | -1.3% | 714,700 |
| 2022/09/22 | 1,816 | 1,949 | 1,792 | 1,949 | +131 | +7.2% | 1,034,600 |
| 2022/09/21 | 1,841 | 1,841 | 1,784 | 1,818 | -41 | -2.2% | 502,100 |
| 2022/09/20 | 1,857 | 1,897 | 1,829 | 1,859 | -26 | -1.4% | 542,900 |
| 2022/09/16 | 1,858 | 1,920 | 1,858 | 1,885 | +12 | +0.6% | 782,500 |
| 2022/09/15 | 1,791 | 1,907 | 1,791 | 1,873 | +88 | +4.9% | 963,200 |
| 2022/09/14 | 1,757 | 1,798 | 1,753 | 1,785 | -38 | -2.1% | 360,900 |
| 2022/09/13 | 1,876 | 1,883 | 1,816 | 1,823 | -39 | -2.1% | 490,700 |
| 2022/09/12 | 1,860 | 1,874 | 1,812 | 1,862 | +28 | +1.5% | 456,000 |
| 2022/09/09 | 1,795 | 1,854 | 1,795 | 1,834 | +21 | +1.2% | 473,000 |
| 2022/09/08 | 1,827 | 1,837 | 1,800 | 1,813 | +9 | +0.5% | 399,200 |
| 2022/09/07 | 1,800 | 1,811 | 1,780 | 1,804 | +5 | +0.3% | 421,500 |
| 2022/09/06 | 1,820 | 1,851 | 1,799 | 1,799 | -6 | -0.3% | 490,700 |
| 2022/09/05 | 1,753 | 1,813 | 1,744 | 1,805 | +53 | +3% | 571,200 |
| 2022/09/02 | 1,814 | 1,820 | 1,734 | 1,752 | -43 | -2.4% | 669,800 |
| 2022/09/01 | 1,870 | 1,871 | 1,794 | 1,795 | -92 | -4.9% | 696,200 |
| 2022/08/31 | 1,910 | 1,920 | 1,845 | 1,887 | -55 | -2.8% | 1,049,400 |
| 2022/08/30 | 1,922 | 1,948 | 1,864 | 1,942 | +27 | +1.4% | 1,443,600 |
701～
750
件表示中 / 2195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 | 115,700円 | +18.6% | +3.8% | 1.99% | 10.18倍 | 1.95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 | 185,300円 | +49.2% | - | 0.00% | 178.00倍 | 5.98倍 |
|
九州大発ベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙からの撮影画像販売。持株体制移行へ |
| シーイーシー | 238,000円 | +10.3% | +2.2% | 2.73% | 14.86倍 | 1.86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 | 525,000円 | +5.8% | +8.0% | 3.05% | 14.51倍 | 1.16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 |
| メドレー | 250,000円 | +35.8% | +5.4% | 0.00% | 25.30倍 | 4.34倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
