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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,855 | 1,881 | 1,831 | 1,861 | -45 | -2.4% | 456,800 |
| 2022/06/10 | 1,921 | 1,952 | 1,900 | 1,906 | -55 | -2.8% | 666,300 |
| 2022/06/09 | 1,890 | 1,974 | 1,864 | 1,961 | +65 | +3.4% | 983,300 |
| 2022/06/08 | 1,863 | 1,914 | 1,850 | 1,896 | +96 | +5.3% | 866,500 |
| 2022/06/07 | 1,770 | 1,829 | 1,732 | 1,800 | +3 | +0.2% | 611,200 |
| 2022/06/06 | 1,744 | 1,808 | 1,738 | 1,797 | +29 | +1.6% | 490,600 |
| 2022/06/03 | 1,726 | 1,792 | 1,721 | 1,768 | +101 | +6.1% | 956,100 |
| 2022/06/02 | 1,715 | 1,715 | 1,660 | 1,667 | -61 | -3.5% | 437,500 |
| 2022/06/01 | 1,731 | 1,750 | 1,704 | 1,728 | -36 | -2% | 488,400 |
| 2022/05/31 | 1,730 | 1,780 | 1,721 | 1,764 | +14 | +0.8% | 615,900 |
| 2022/05/30 | 1,674 | 1,756 | 1,657 | 1,750 | +120 | +7.4% | 1,034,400 |
| 2022/05/27 | 1,699 | 1,700 | 1,622 | 1,630 | -31 | -1.9% | 465,500 |
| 2022/05/26 | 1,649 | 1,700 | 1,641 | 1,661 | +9 | +0.5% | 392,300 |
| 2022/05/25 | 1,704 | 1,713 | 1,651 | 1,652 | -78 | -4.5% | 513,600 |
| 2022/05/24 | 1,744 | 1,772 | 1,723 | 1,730 | -43 | -2.4% | 489,100 |
| 2022/05/23 | 1,738 | 1,780 | 1,690 | 1,773 | +112 | +6.7% | 704,700 |
| 2022/05/20 | 1,638 | 1,672 | 1,603 | 1,661 | +50 | +3.1% | 563,800 |
| 2022/05/19 | 1,545 | 1,644 | 1,541 | 1,611 | -14 | -0.9% | 742,200 |
| 2022/05/18 | 1,625 | 1,640 | 1,598 | 1,625 | +23 | +1.4% | 662,500 |
| 2022/05/17 | 1,669 | 1,680 | 1,586 | 1,602 | -120 | -7% | 948,800 |
| 2022/05/16 | 1,708 | 1,853 | 1,682 | 1,722 | -51 | -2.9% | 1,197,800 |
| 2022/05/13 | 1,731 | 1,796 | 1,722 | 1,773 | +117 | +7.1% | 705,300 |
| 2022/05/12 | 1,717 | 1,733 | 1,656 | 1,656 | -115 | -6.5% | 550,400 |
| 2022/05/11 | 1,743 | 1,790 | 1,724 | 1,771 | +47 | +2.7% | 498,400 |
| 2022/05/10 | 1,725 | 1,749 | 1,675 | 1,724 | -45 | -2.5% | 682,400 |
| 2022/05/09 | 1,710 | 1,788 | 1,698 | 1,769 | +39 | +2.3% | 678,800 |
| 2022/05/06 | 1,771 | 1,771 | 1,685 | 1,730 | -91 | -5% | 803,200 |
| 2022/05/02 | 1,782 | 1,826 | 1,774 | 1,821 | -4 | -0.2% | 495,300 |
| 2022/04/28 | 1,823 | 1,842 | 1,787 | 1,825 | -26 | -1.4% | 506,500 |
| 2022/04/27 | 1,791 | 1,860 | 1,765 | 1,851 | +12 | +0.7% | 1,075,100 |
| 2022/04/26 | 1,760 | 1,846 | 1,753 | 1,839 | +96 | +5.5% | 692,600 |
| 2022/04/25 | 1,685 | 1,763 | 1,683 | 1,743 | +10 | +0.6% | 615,500 |
| 2022/04/22 | 1,739 | 1,746 | 1,704 | 1,733 | -56 | -3.1% | 678,000 |
| 2022/04/21 | 1,799 | 1,830 | 1,777 | 1,789 | -64 | -3.5% | 675,700 |
| 2022/04/20 | 1,906 | 1,918 | 1,850 | 1,853 | -23 | -1.2% | 490,900 |
| 2022/04/19 | 1,920 | 1,935 | 1,854 | 1,876 | -43 | -2.2% | 690,600 |
| 2022/04/18 | 1,900 | 1,920 | 1,875 | 1,919 | -6 | -0.3% | 405,800 |
| 2022/04/15 | 1,942 | 1,950 | 1,895 | 1,925 | -72 | -3.6% | 608,900 |
| 2022/04/14 | 2,012 | 2,023 | 1,967 | 1,997 | +13 | +0.7% | 596,700 |
| 2022/04/13 | 1,875 | 1,999 | 1,847 | 1,984 | +111 | +5.9% | 844,500 |
| 2022/04/12 | 1,873 | 1,940 | 1,860 | 1,873 | -40 | -2.1% | 648,500 |
| 2022/04/11 | 1,988 | 1,998 | 1,907 | 1,913 | -79 | -4% | 787,200 |
| 2022/04/08 | 1,918 | 1,999 | 1,903 | 1,992 | +114 | +6.1% | 897,800 |
| 2022/04/07 | 1,925 | 1,962 | 1,866 | 1,878 | -90 | -4.6% | 814,000 |
| 2022/04/06 | 1,968 | 1,994 | 1,941 | 1,968 | -41 | -2% | 728,000 |
| 2022/04/05 | 2,086 | 2,092 | 1,995 | 2,009 | -28 | -1.4% | 1,108,000 |
| 2022/04/04 | 1,973 | 2,054 | 1,965 | 2,037 | +62 | +3.1% | 902,100 |
| 2022/04/01 | 1,956 | 2,009 | 1,926 | 1,975 | -12 | -0.6% | 749,500 |
| 2022/03/31 | 1,952 | 2,004 | 1,907 | 1,987 | +21 | +1.1% | 1,058,600 |
| 2022/03/30 | 1,929 | 2,016 | 1,925 | 1,966 | +60 | +3.1% | 1,517,400 |
751～
800
件表示中 / 2142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 | 112,100円 | +18.6% | +3.8% | 2.05% | 9.87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 | 186,100円 | +72.4% | - | 0.00% | - | 12.87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 |
| グリーＨＤ | 49,100円 | +3.6% | -8.7% | 2.95% | 18.69倍 | 0.90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 | 160,700円 | +9.1% | +1.3% | 2.61% | 15.29倍 | 2.80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 |
| 東北新社 | 55,300円 | -0.4% | -25.2% | 4.89% | 21.74倍 | 0.90倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
