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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,360 | 1,366 | 1,327 | 1,340 | -3 | -0.2% | 289,600 |
| 2024/11/29 | 1,324 | 1,343 | 1,300 | 1,343 | +23 | +1.7% | 372,500 |
| 2024/11/28 | 1,271 | 1,320 | 1,271 | 1,320 | +42 | +3.3% | 272,700 |
| 2024/11/27 | 1,295 | 1,302 | 1,269 | 1,278 | -29 | -2.2% | 293,000 |
| 2024/11/26 | 1,343 | 1,344 | 1,296 | 1,307 | -23 | -1.7% | 304,600 |
| 2024/11/25 | 1,324 | 1,358 | 1,305 | 1,330 | +4 | +0.3% | 525,200 |
| 2024/11/22 | 1,355 | 1,370 | 1,326 | 1,326 | -38 | -2.8% | 438,300 |
| 2024/11/21 | 1,394 | 1,414 | 1,336 | 1,364 | +24 | +1.8% | 1,148,100 |
| 2024/11/20 | 1,376 | 1,405 | 1,316 | 1,340 | -45 | -3.2% | 1,000,200 |
| 2024/11/19 | 1,301 | 1,408 | 1,258 | 1,385 | +85 | +6.5% | 1,658,600 |
| 2024/11/18 | 1,305 | 1,325 | 1,281 | 1,300 | -20 | -1.5% | 330,300 |
| 2024/11/15 | 1,293 | 1,320 | 1,269 | 1,320 | +20 | +1.5% | 583,300 |
| 2024/11/14 | 1,236 | 1,300 | 1,201 | 1,300 | -33 | -2.5% | 1,181,700 |
| 2024/11/13 | 1,316 | 1,350 | 1,311 | 1,333 | +20 | +1.5% | 1,153,200 |
| 2024/11/12 | 1,332 | 1,333 | 1,286 | 1,313 | +2 | +0.2% | 403,900 |
| 2024/11/11 | 1,281 | 1,315 | 1,281 | 1,311 | +22 | +1.7% | 393,300 |
| 2024/11/08 | 1,251 | 1,317 | 1,237 | 1,289 | +50 | +4% | 733,800 |
| 2024/11/07 | 1,230 | 1,261 | 1,225 | 1,239 | +32 | +2.7% | 377,600 |
| 2024/11/06 | 1,200 | 1,219 | 1,195 | 1,207 | +5 | +0.4% | 254,400 |
| 2024/11/05 | 1,229 | 1,238 | 1,196 | 1,202 | -33 | -2.7% | 294,300 |
| 2024/11/01 | 1,199 | 1,254 | 1,199 | 1,235 | +17 | +1.4% | 562,800 |
| 2024/10/31 | 1,236 | 1,245 | 1,199 | 1,218 | -18 | -1.5% | 428,500 |
| 2024/10/30 | 1,214 | 1,246 | 1,198 | 1,236 | +32 | +2.7% | 828,600 |
| 2024/10/29 | 1,194 | 1,212 | 1,191 | 1,204 | -2 | -0.2% | 281,900 |
| 2024/10/28 | 1,165 | 1,210 | 1,164 | 1,206 | +46 | +4% | 410,500 |
| 2024/10/25 | 1,185 | 1,197 | 1,156 | 1,160 | -29 | -2.4% | 419,800 |
| 2024/10/24 | 1,177 | 1,203 | 1,166 | 1,189 | -3 | -0.3% | 501,600 |
| 2024/10/23 | 1,192 | 1,211 | 1,180 | 1,192 | -1 | -0.1% | 368,300 |
| 2024/10/22 | 1,237 | 1,242 | 1,192 | 1,193 | -44 | -3.6% | 576,400 |
| 2024/10/21 | 1,241 | 1,264 | 1,232 | 1,237 | ±0 | ±0% | 279,000 |
| 2024/10/18 | 1,278 | 1,289 | 1,229 | 1,237 | -27 | -2.1% | 405,700 |
| 2024/10/17 | 1,270 | 1,275 | 1,244 | 1,264 | +2 | +0.2% | 383,200 |
| 2024/10/16 | 1,292 | 1,335 | 1,261 | 1,262 | -30 | -2.3% | 548,800 |
| 2024/10/15 | 1,338 | 1,350 | 1,290 | 1,292 | -45 | -3.4% | 527,500 |
| 2024/10/11 | 1,343 | 1,359 | 1,332 | 1,337 | -10 | -0.7% | 343,400 |
| 2024/10/10 | 1,380 | 1,384 | 1,345 | 1,347 | -22 | -1.6% | 643,100 |
| 2024/10/09 | 1,297 | 1,370 | 1,295 | 1,369 | +96 | +7.5% | 915,200 |
| 2024/10/08 | 1,304 | 1,307 | 1,270 | 1,273 | -49 | -3.7% | 614,700 |
| 2024/10/07 | 1,322 | 1,347 | 1,311 | 1,322 | +20 | +1.5% | 915,700 |
| 2024/10/04 | 1,308 | 1,336 | 1,291 | 1,302 | -18 | -1.4% | 875,200 |
| 2024/10/03 | 1,394 | 1,394 | 1,320 | 1,320 | -30 | -2.2% | 1,018,300 |
| 2024/10/02 | 1,400 | 1,418 | 1,350 | 1,350 | -100 | -6.9% | 1,578,300 |
| 2024/10/01 | 1,400 | 1,450 | 1,325 | 1,450 | +55 | +3.9% | 2,421,100 |
| 2024/09/30 | 1,431 | 1,500 | 1,381 | 1,395 | +137 | +10.9% | 4,645,200 |
| 2024/09/27 | 1,256 | 1,266 | 1,234 | 1,258 | ±0 | ±0% | 505,400 |
| 2024/09/26 | 1,254 | 1,258 | 1,225 | 1,258 | +16 | +1.3% | 395,200 |
| 2024/09/25 | 1,223 | 1,255 | 1,216 | 1,242 | +3 | +0.2% | 293,200 |
| 2024/09/24 | 1,304 | 1,307 | 1,239 | 1,239 | -52 | -4% | 521,300 |
| 2024/09/20 | 1,330 | 1,338 | 1,291 | 1,291 | -4 | -0.3% | 670,000 |
| 2024/09/19 | 1,278 | 1,304 | 1,260 | 1,295 | +45 | +3.6% | 503,800 |
101～
150
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
