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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 2,920 | 2,928 | 2,736 | 2,744 | -183 | -6.3% | 1,691,600 |
| 2021/06/01 | 2,973 | 2,980 | 2,905 | 2,927 | -39 | -1.3% | 436,300 |
| 2021/05/31 | 2,985 | 2,985 | 2,922 | 2,966 | -21 | -0.7% | 657,600 |
| 2021/05/28 | 3,075 | 3,105 | 2,986 | 2,987 | -58 | -1.9% | 816,200 |
| 2021/05/27 | 3,090 | 3,100 | 3,015 | 3,045 | -35 | -1.1% | 612,100 |
| 2021/05/26 | 3,040 | 3,135 | 2,999 | 3,080 | +50 | +1.7% | 565,600 |
| 2021/05/25 | 3,035 | 3,070 | 2,997 | 3,030 | +49 | +1.6% | 348,900 |
| 2021/05/24 | 3,040 | 3,050 | 2,980 | 2,981 | -69 | -2.3% | 450,500 |
| 2021/05/21 | 3,080 | 3,110 | 3,045 | 3,050 | +54 | +1.8% | 451,600 |
| 2021/05/20 | 3,035 | 3,060 | 2,971 | 2,996 | -39 | -1.3% | 495,000 |
| 2021/05/19 | 2,949 | 3,065 | 2,945 | 3,035 | +25 | +0.8% | 436,500 |
| 2021/05/18 | 2,988 | 3,050 | 2,962 | 3,010 | +28 | +0.9% | 528,500 |
| 2021/05/17 | 3,100 | 3,150 | 2,971 | 2,982 | -133 | -4.3% | 1,170,400 |
| 2021/05/14 | 3,145 | 3,235 | 2,986 | 3,115 | +207 | +7.1% | 1,789,800 |
| 2021/05/13 | 2,950 | 2,998 | 2,893 | 2,908 | -152 | -5% | 1,515,200 |
| 2021/05/12 | 3,235 | 3,245 | 2,999 | 3,060 | -105 | -3.3% | 1,150,900 |
| 2021/05/11 | 3,230 | 3,270 | 3,155 | 3,165 | -150 | -4.5% | 671,800 |
| 2021/05/10 | 3,320 | 3,370 | 3,285 | 3,315 | -5 | -0.2% | 387,200 |
| 2021/05/07 | 3,300 | 3,360 | 3,270 | 3,320 | -30 | -0.9% | 452,500 |
| 2021/05/06 | 3,390 | 3,420 | 3,305 | 3,350 | -20 | -0.6% | 560,600 |
| 2021/04/30 | 3,435 | 3,450 | 3,360 | 3,370 | -125 | -3.6% | 621,900 |
| 2021/04/28 | 3,645 | 3,670 | 3,455 | 3,495 | -150 | -4.1% | 1,840,900 |
| 2021/04/27 | 3,640 | 3,780 | 3,620 | 3,645 | +70 | +2% | 927,700 |
| 2021/04/26 | 3,695 | 3,700 | 3,555 | 3,575 | -75 | -2.1% | 663,900 |
| 2021/04/23 | 3,765 | 3,830 | 3,635 | 3,650 | -145 | -3.8% | 726,500 |
| 2021/04/22 | 3,760 | 3,860 | 3,725 | 3,795 | +105 | +2.8% | 828,300 |
| 2021/04/21 | 3,760 | 3,825 | 3,675 | 3,690 | -140 | -3.7% | 950,900 |
| 2021/04/20 | 3,735 | 3,865 | 3,670 | 3,830 | ±0 | ±0% | 1,088,800 |
| 2021/04/19 | 3,750 | 3,850 | 3,710 | 3,830 | +95 | +2.5% | 794,700 |
| 2021/04/16 | 3,625 | 3,760 | 3,610 | 3,735 | +140 | +3.9% | 799,600 |
| 2021/04/15 | 3,570 | 3,670 | 3,565 | 3,595 | -35 | -1% | 478,500 |
| 2021/04/14 | 3,595 | 3,655 | 3,565 | 3,630 | +75 | +2.1% | 512,200 |
| 2021/04/13 | 3,665 | 3,690 | 3,550 | 3,555 | -160 | -4.3% | 829,400 |
| 2021/04/12 | 3,715 | 3,765 | 3,675 | 3,715 | +5 | +0.1% | 520,200 |
| 2021/04/09 | 3,690 | 3,725 | 3,575 | 3,710 | +65 | +1.8% | 940,800 |
| 2021/04/08 | 3,820 | 3,880 | 3,620 | 3,645 | -185 | -4.8% | 1,759,400 |
| 2021/04/07 | 3,660 | 3,890 | 3,640 | 3,830 | +205 | +5.7% | 2,278,900 |
| 2021/04/06 | 3,650 | 3,670 | 3,540 | 3,625 | -5 | -0.1% | 697,500 |
| 2021/04/05 | 3,640 | 3,720 | 3,630 | 3,630 | +10 | +0.3% | 820,400 |
| 2021/04/02 | 3,680 | 3,685 | 3,530 | 3,620 | +5 | +0.1% | 793,400 |
| 2021/04/01 | 3,615 | 3,640 | 3,535 | 3,615 | +60 | +1.7% | 903,600 |
| 2021/03/31 | 3,480 | 3,580 | 3,430 | 3,555 | +80 | +2.3% | 1,041,200 |
| 2021/03/30 | 3,345 | 3,490 | 3,315 | 3,475 | +95 | +2.8% | 1,106,600 |
| 2021/03/29 | 3,305 | 3,415 | 3,280 | 3,380 | +100 | +3% | 1,163,100 |
| 2021/03/26 | 3,215 | 3,310 | 3,185 | 3,280 | +95 | +3% | 846,400 |
| 2021/03/25 | 3,105 | 3,215 | 3,085 | 3,185 | +45 | +1.4% | 927,100 |
| 2021/03/24 | 3,285 | 3,295 | 3,120 | 3,140 | -205 | -6.1% | 1,585,800 |
| 2021/03/23 | 3,375 | 3,495 | 3,345 | 3,345 | +35 | +1.1% | 1,054,500 |
| 2021/03/22 | 3,590 | 3,600 | 3,305 | 3,310 | -245 | -6.9% | 1,693,100 |
| 2021/03/19 | 3,365 | 3,555 | 3,355 | 3,555 | +120 | +3.5% | 914,600 |
1001～
1050
件表示中 / 2141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 | 112,200円 | +18.6% | +3.8% | 2.05% | 9.88倍 | 1.90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 | 380,000円 | +5.7% | +25.7% | 1.84% | 29.03倍 | 4.16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 | 49,500円 | +3.6% | -8.7% | 2.93% | 18.84倍 | 0.91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 | 160,600円 | +9.1% | +1.3% | 2.62% | 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 | 55,400円 | -0.4% | -25.2% | 4.88% | 21.78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
