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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 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 |
| 2021/03/18 | 3,390 | 3,450 | 3,365 | 3,435 | +115 | +3.5% | 911,300 |
| 2021/03/17 | 3,210 | 3,360 | 3,205 | 3,320 | +120 | +3.8% | 767,700 |
| 2021/03/16 | 3,085 | 3,245 | 3,035 | 3,200 | +175 | +5.8% | 976,300 |
| 2021/03/15 | 3,125 | 3,170 | 2,992 | 3,025 | -275 | -8.3% | 1,413,400 |
| 2021/03/12 | 3,255 | 3,400 | 3,195 | 3,300 | +185 | +5.9% | 1,588,200 |
| 2021/03/11 | 2,964 | 3,125 | 2,937 | 3,115 | +115 | +3.8% | 577,500 |
| 2021/03/10 | 3,065 | 3,095 | 2,982 | 3,000 | -5 | -0.2% | 423,700 |
| 2021/03/09 | 2,911 | 3,015 | 2,824 | 3,005 | +51 | +1.7% | 953,300 |
| 2021/03/08 | 3,055 | 3,060 | 2,932 | 2,954 | -61 | -2% | 765,200 |
| 2021/03/05 | 2,951 | 3,015 | 2,867 | 3,015 | +10 | +0.3% | 1,159,700 |
| 2021/03/04 | 2,990 | 3,045 | 2,932 | 3,005 | -75 | -2.4% | 989,800 |
| 2021/03/03 | 3,100 | 3,175 | 3,070 | 3,080 | -25 | -0.8% | 482,000 |
| 2021/03/02 | 3,200 | 3,270 | 3,080 | 3,105 | -45 | -1.4% | 654,300 |
| 2021/03/01 | 3,150 | 3,190 | 3,065 | 3,150 | +10 | +0.3% | 489,100 |
| 2021/02/26 | 3,040 | 3,160 | 3,000 | 3,140 | -55 | -1.7% | 1,370,300 |
| 2021/02/25 | 3,250 | 3,280 | 3,180 | 3,195 | -30 | -0.9% | 843,700 |
| 2021/02/24 | 3,395 | 3,420 | 3,225 | 3,225 | -240 | -6.9% | 1,190,500 |
| 2021/02/22 | 3,480 | 3,515 | 3,390 | 3,465 | -10 | -0.3% | 613,600 |
| 2021/02/19 | 3,555 | 3,600 | 3,430 | 3,475 | -120 | -3.3% | 886,900 |
| 2021/02/18 | 3,500 | 3,595 | 3,420 | 3,595 | +105 | +3% | 1,270,600 |
| 2021/02/17 | 3,750 | 3,835 | 3,440 | 3,490 | -195 | -5.3% | 2,921,100 |
| 2021/02/16 | 3,910 | 4,150 | 3,665 | 3,685 | -85 | -2.3% | 4,785,600 |
| 2021/02/15 | 3,855 | 3,875 | 3,720 | 3,770 | -40 | -1% | 1,074,000 |
| 2021/02/12 | 3,895 | 3,920 | 3,805 | 3,810 | -35 | -0.9% | 785,800 |
| 2021/02/10 | 3,765 | 3,890 | 3,750 | 3,845 | +100 | +2.7% | 919,800 |
| 2021/02/09 | 3,630 | 3,765 | 3,535 | 3,745 | +110 | +3% | 721,600 |
| 2021/02/08 | 3,565 | 3,640 | 3,520 | 3,635 | +90 | +2.5% | 468,700 |
| 2021/02/05 | 3,685 | 3,685 | 3,530 | 3,545 | -75 | -2.1% | 541,200 |
| 2021/02/04 | 3,680 | 3,695 | 3,590 | 3,620 | -95 | -2.6% | 627,800 |
| 2021/02/03 | 3,850 | 3,935 | 3,655 | 3,715 | -70 | -1.8% | 1,451,900 |
| 2021/02/02 | 3,620 | 3,830 | 3,615 | 3,785 | +235 | +6.6% | 1,065,500 |
| 2021/02/01 | 3,615 | 3,615 | 3,360 | 3,550 | -105 | -2.9% | 1,133,300 |
| 2021/01/29 | 3,750 | 3,945 | 3,630 | 3,655 | -55 | -1.5% | 1,975,900 |
| 2021/01/28 | 3,725 | 3,860 | 3,660 | 3,710 | -15 | -0.4% | 1,895,100 |
| 2021/01/27 | 3,650 | 3,765 | 3,595 | 3,725 | +140 | +3.9% | 837,100 |
| 2021/01/26 | 3,790 | 3,795 | 3,575 | 3,585 | -185 | -4.9% | 1,253,400 |
| 2021/01/25 | 3,555 | 3,800 | 3,530 | 3,770 | +295 | +8.5% | 2,008,200 |
| 2021/01/22 | 3,630 | 3,660 | 3,460 | 3,475 | -170 | -4.7% | 1,005,400 |
| 2021/01/21 | 3,540 | 3,660 | 3,510 | 3,645 | +165 | +4.7% | 1,233,000 |
| 2021/01/20 | 3,435 | 3,520 | 3,405 | 3,480 | +75 | +2.2% | 696,600 |
| 2021/01/19 | 3,465 | 3,480 | 3,335 | 3,405 | -15 | -0.4% | 703,700 |
1001～
1050
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
