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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 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 |
| 2021/01/18 | 3,310 | 3,435 | 3,245 | 3,420 | +40 | +1.2% | 497,100 |
| 2021/01/15 | 3,405 | 3,450 | 3,310 | 3,380 | -5 | -0.1% | 585,700 |
| 2021/01/14 | 3,290 | 3,460 | 3,280 | 3,385 | +75 | +2.3% | 900,600 |
| 2021/01/13 | 3,190 | 3,370 | 3,190 | 3,310 | +50 | +1.5% | 800,600 |
| 2021/01/12 | 3,365 | 3,370 | 3,180 | 3,260 | -190 | -5.5% | 986,800 |
| 2021/01/08 | 3,425 | 3,490 | 3,395 | 3,450 | +20 | +0.6% | 516,800 |
| 2021/01/07 | 3,520 | 3,550 | 3,370 | 3,430 | -75 | -2.1% | 968,800 |
| 2021/01/06 | 3,610 | 3,660 | 3,505 | 3,505 | -105 | -2.9% | 739,100 |
| 2021/01/05 | 3,695 | 3,695 | 3,555 | 3,610 | -135 | -3.6% | 768,500 |
| 2021/01/04 | 3,560 | 3,755 | 3,515 | 3,745 | +220 | +6.2% | 874,100 |
| 2020/12/30 | 3,620 | 3,625 | 3,505 | 3,525 | -95 | -2.6% | 834,500 |
| 2020/12/29 | 3,735 | 3,795 | 3,590 | 3,620 | -3,800 | -51.2% | 1,015,100 |
| 2020/12/28 | 7,660 | 7,720 | 7,370 | 7,420 | -330 | -4.3% | 638,400 |
| 2020/12/25 | 7,870 | 7,900 | 7,680 | 7,750 | -130 | -1.6% | 370,400 |
| 2020/12/24 | 7,870 | 7,930 | 7,670 | 7,880 | +80 | +1% | 494,800 |
| 2020/12/23 | 7,530 | 7,800 | 7,470 | 7,800 | +420 | +5.7% | 583,000 |
| 2020/12/22 | 7,780 | 7,900 | 7,260 | 7,380 | -400 | -5.1% | 749,800 |
| 2020/12/21 | 8,000 | 8,060 | 7,740 | 7,780 | -180 | -2.3% | 574,800 |
| 2020/12/18 | 8,020 | 8,060 | 7,830 | 7,960 | +20 | +0.3% | 585,000 |
| 2020/12/17 | 7,830 | 7,940 | 7,750 | 7,940 | +180 | +2.3% | 454,000 |
| 2020/12/16 | 7,850 | 7,900 | 7,650 | 7,760 | +50 | +0.6% | 456,400 |
| 2020/12/15 | 7,970 | 8,020 | 7,630 | 7,710 | -130 | -1.7% | 532,900 |
| 2020/12/14 | 7,870 | 8,000 | 7,800 | 7,840 | +80 | +1% | 597,100 |
| 2020/12/11 | 7,540 | 7,890 | 7,480 | 7,760 | +340 | +4.6% | 810,600 |
| 2020/12/10 | 7,450 | 7,690 | 7,410 | 7,420 | -180 | -2.4% | 573,200 |
| 2020/12/09 | 7,520 | 7,790 | 7,440 | 7,600 | +110 | +1.5% | 855,400 |
| 2020/12/08 | 7,070 | 7,560 | 7,010 | 7,490 | +330 | +4.6% | 1,104,500 |
| 2020/12/07 | 7,840 | 7,870 | 7,090 | 7,160 | -820 | -10.3% | 1,482,500 |
| 2020/12/04 | 7,860 | 8,080 | 7,720 | 7,980 | ±0 | ±0% | 831,300 |
1051～
1100
件表示中 / 2121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 | 121,200円 | +18.6% | +3.8% | 1.90% | 10.67倍 | 2.04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 | 387,500円 | +5.7% | +25.7% | 1.81% | 29.61倍 | 4.24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 | 51,000円 | +3.6% | -8.7% | 2.84% | 19.41倍 | 0.94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 |
| プラスアルファ | 208,200円 | +27.4% | +23.3% | 0.86% | 21.76倍 | 8.27倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| シーイーシー | 227,000円 | +7.6% | +0.2% | 2.86% | 14.62倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
