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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,359 | 1,393 | 1,342 | 1,371 | +25 | +1.9% | 507,900 |
| 2025/02/17 | 1,449 | 1,457 | 1,340 | 1,346 | -43 | -3.1% | 811,500 |
| 2025/02/14 | 1,563 | 1,595 | 1,360 | 1,389 | -112 | -7.5% | 1,603,700 |
| 2025/02/13 | 1,518 | 1,534 | 1,494 | 1,501 | -11 | -0.7% | 534,500 |
| 2025/02/12 | 1,494 | 1,514 | 1,481 | 1,512 | +25 | +1.7% | 425,500 |
| 2025/02/10 | 1,445 | 1,520 | 1,441 | 1,487 | +34 | +2.3% | 536,500 |
| 2025/02/07 | 1,470 | 1,480 | 1,449 | 1,453 | -14 | -1% | 194,100 |
| 2025/02/06 | 1,489 | 1,499 | 1,460 | 1,467 | -16 | -1.1% | 231,000 |
| 2025/02/05 | 1,455 | 1,483 | 1,444 | 1,483 | +40 | +2.8% | 233,400 |
| 2025/02/04 | 1,478 | 1,488 | 1,443 | 1,443 | -5 | -0.3% | 239,600 |
| 2025/02/03 | 1,439 | 1,499 | 1,401 | 1,448 | -21 | -1.4% | 722,600 |
| 2025/01/31 | 1,450 | 1,485 | 1,418 | 1,469 | +19 | +1.3% | 443,100 |
| 2025/01/30 | 1,446 | 1,458 | 1,437 | 1,450 | -7 | -0.5% | 249,200 |
| 2025/01/29 | 1,453 | 1,485 | 1,434 | 1,457 | +4 | +0.3% | 385,000 |
| 2025/01/28 | 1,423 | 1,465 | 1,423 | 1,453 | +25 | +1.8% | 397,900 |
| 2025/01/27 | 1,425 | 1,459 | 1,400 | 1,428 | +13 | +0.9% | 488,300 |
| 2025/01/24 | 1,340 | 1,424 | 1,318 | 1,415 | +98 | +7.4% | 540,600 |
| 2025/01/23 | 1,344 | 1,345 | 1,309 | 1,317 | -20 | -1.5% | 275,000 |
| 2025/01/22 | 1,382 | 1,384 | 1,330 | 1,337 | -38 | -2.8% | 362,500 |
| 2025/01/21 | 1,377 | 1,387 | 1,361 | 1,375 | -2 | -0.1% | 235,600 |
| 2025/01/20 | 1,345 | 1,385 | 1,338 | 1,377 | +23 | +1.7% | 296,900 |
| 2025/01/17 | 1,374 | 1,382 | 1,344 | 1,354 | -32 | -2.3% | 359,700 |
| 2025/01/16 | 1,413 | 1,431 | 1,382 | 1,386 | -11 | -0.8% | 436,000 |
| 2025/01/15 | 1,365 | 1,413 | 1,360 | 1,397 | +2 | +0.1% | 577,200 |
| 2025/01/14 | 1,375 | 1,436 | 1,375 | 1,395 | -1 | -0.1% | 707,500 |
| 2025/01/10 | 1,346 | 1,446 | 1,344 | 1,396 | +28 | +2% | 1,084,200 |
| 2025/01/09 | 1,311 | 1,379 | 1,305 | 1,368 | +48 | +3.6% | 925,900 |
| 2025/01/08 | 1,250 | 1,328 | 1,244 | 1,320 | +74 | +5.9% | 1,115,800 |
| 2025/01/07 | 1,219 | 1,257 | 1,208 | 1,246 | +63 | +5.3% | 717,000 |
| 2025/01/06 | 1,210 | 1,214 | 1,179 | 1,183 | -13 | -1.1% | 505,000 |
| 2024/12/30 | 1,223 | 1,239 | 1,193 | 1,196 | -14 | -1.2% | 514,400 |
| 2024/12/27 | 1,203 | 1,225 | 1,199 | 1,210 | +29 | +2.5% | 582,800 |
| 2024/12/26 | 1,201 | 1,214 | 1,175 | 1,181 | -24 | -2% | 782,200 |
| 2024/12/25 | 1,221 | 1,227 | 1,178 | 1,205 | -11 | -0.9% | 794,700 |
| 2024/12/24 | 1,211 | 1,229 | 1,193 | 1,216 | +3 | +0.2% | 760,600 |
| 2024/12/23 | 1,256 | 1,268 | 1,213 | 1,213 | -36 | -2.9% | 767,800 |
| 2024/12/20 | 1,345 | 1,348 | 1,240 | 1,249 | -126 | -9.2% | 1,223,000 |
| 2024/12/19 | 1,441 | 1,468 | 1,372 | 1,375 | -96 | -6.5% | 1,127,200 |
| 2024/12/18 | 1,390 | 1,500 | 1,388 | 1,471 | +86 | +6.2% | 1,565,100 |
| 2024/12/17 | 1,323 | 1,385 | 1,323 | 1,385 | +85 | +6.5% | 812,100 |
| 2024/12/16 | 1,313 | 1,346 | 1,300 | 1,300 | -19 | -1.4% | 402,200 |
| 2024/12/13 | 1,304 | 1,350 | 1,297 | 1,319 | -15 | -1.1% | 425,000 |
| 2024/12/12 | 1,320 | 1,347 | 1,310 | 1,334 | +52 | +4.1% | 634,600 |
| 2024/12/11 | 1,285 | 1,289 | 1,263 | 1,282 | -5 | -0.4% | 313,800 |
| 2024/12/10 | 1,310 | 1,319 | 1,277 | 1,287 | +3 | +0.2% | 468,000 |
| 2024/12/09 | 1,261 | 1,306 | 1,245 | 1,284 | +72 | +5.9% | 888,800 |
| 2024/12/06 | 1,212 | 1,220 | 1,200 | 1,212 | ±0 | ±0% | 371,400 |
| 2024/12/05 | 1,235 | 1,256 | 1,210 | 1,212 | -36 | -2.9% | 561,400 |
| 2024/12/04 | 1,341 | 1,346 | 1,248 | 1,248 | -111 | -8.2% | 1,043,800 |
| 2024/12/03 | 1,344 | 1,364 | 1,338 | 1,359 | +19 | +1.4% | 389,300 |
51～
100
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
