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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 2,790 | 2,810 | 2,664 | 2,707 | -106 | -3.8% | 540,500 |
| 2019/05/27 | 2,780 | 2,855 | 2,765 | 2,813 | +49 | +1.8% | 210,000 |
| 2019/05/24 | 2,768 | 2,794 | 2,764 | 2,764 | -26 | -0.9% | 720,900 |
| 2019/05/23 | 2,810 | 2,956 | 2,782 | 2,790 | -60 | -2.1% | 323,200 |
| 2019/05/22 | 2,995 | 3,000 | 2,824 | 2,850 | -100 | -3.4% | 333,800 |
| 2019/05/21 | 3,030 | 3,175 | 2,900 | 2,950 | -85 | -2.8% | 324,000 |
| 2019/05/20 | 2,901 | 3,130 | 2,899 | 3,035 | +227 | +8.1% | 410,500 |
| 2019/05/17 | 2,914 | 2,977 | 2,577 | 2,808 | -287 | -9.3% | 1,182,900 |
| 2019/05/16 | 3,095 | 3,095 | 3,095 | 3,095 | -700 | -18.4% | 16,300 |
| 2019/05/15 | 3,630 | 3,810 | 3,605 | 3,795 | +180 | +5% | 202,300 |
| 2019/05/14 | 3,555 | 3,715 | 3,550 | 3,615 | -90 | -2.4% | 198,700 |
| 2019/05/13 | 3,800 | 3,845 | 3,700 | 3,705 | -85 | -2.2% | 113,000 |
| 2019/05/10 | 3,700 | 3,815 | 3,680 | 3,790 | +85 | +2.3% | 106,500 |
| 2019/05/09 | 3,865 | 3,945 | 3,680 | 3,705 | -105 | -2.8% | 135,600 |
| 2019/05/08 | 3,745 | 3,820 | 3,650 | 3,810 | +35 | +0.9% | 81,400 |
| 2019/05/07 | 3,800 | 3,855 | 3,770 | 3,775 | +5 | +0.1% | 77,400 |
| 2019/04/26 | 3,665 | 3,780 | 3,610 | 3,770 | +80 | +2.2% | 95,400 |
| 2019/04/25 | 3,815 | 3,815 | 3,690 | 3,690 | -105 | -2.8% | 213,100 |
| 2019/04/24 | 3,815 | 3,890 | 3,795 | 3,795 | -55 | -1.4% | 75,200 |
| 2019/04/23 | 3,850 | 3,910 | 3,805 | 3,850 | -25 | -0.6% | 86,500 |
| 2019/04/22 | 3,990 | 3,990 | 3,830 | 3,875 | -140 | -3.5% | 204,700 |
| 2019/04/19 | 4,090 | 4,140 | 4,000 | 4,015 | -35 | -0.9% | 87,600 |
| 2019/04/18 | 4,210 | 4,210 | 4,045 | 4,050 | -160 | -3.8% | 137,400 |
| 2019/04/17 | 4,265 | 4,285 | 4,155 | 4,210 | +5 | +0.1% | 143,600 |
| 2019/04/16 | 4,075 | 4,230 | 4,070 | 4,205 | +105 | +2.6% | 154,300 |
| 2019/04/15 | 4,285 | 4,290 | 4,055 | 4,100 | -135 | -3.2% | 285,400 |
| 2019/04/12 | 4,120 | 4,270 | 4,120 | 4,235 | +120 | +2.9% | 282,300 |
| 2019/04/11 | 4,025 | 4,170 | 4,005 | 4,115 | +155 | +3.9% | 295,700 |
| 2019/04/10 | 4,000 | 4,000 | 3,915 | 3,960 | -10 | -0.3% | 93,600 |
| 2019/04/09 | 4,000 | 4,040 | 3,910 | 3,970 | -15 | -0.4% | 127,600 |
| 2019/04/08 | 4,050 | 4,135 | 3,940 | 3,985 | -15 | -0.4% | 269,700 |
| 2019/04/05 | 4,000 | 4,080 | 3,880 | 4,000 | +5 | +0.1% | 128,300 |
| 2019/04/04 | 4,145 | 4,150 | 3,965 | 3,995 | -80 | -2% | 150,600 |
| 2019/04/03 | 3,905 | 4,110 | 3,800 | 4,075 | +125 | +3.2% | 296,600 |
| 2019/04/02 | 4,000 | 4,175 | 3,930 | 3,950 | +25 | +0.6% | 479,800 |
| 2019/04/01 | 3,875 | 3,985 | 3,840 | 3,925 | +105 | +2.7% | 182,800 |
| 2019/03/29 | 3,935 | 3,935 | 3,770 | 3,820 | +5 | +0.1% | 111,000 |
| 2019/03/28 | 3,825 | 3,875 | 3,755 | 3,815 | -65 | -1.7% | 106,900 |
| 2019/03/27 | 3,875 | 3,955 | 3,855 | 3,880 | +110 | +2.9% | 123,600 |
| 2019/03/26 | 3,745 | 3,835 | 3,745 | 3,770 | +90 | +2.4% | 77,200 |
| 2019/03/25 | 3,560 | 3,710 | 3,555 | 3,680 | -70 | -1.9% | 93,900 |
| 2019/03/22 | 3,785 | 3,870 | 3,740 | 3,750 | -60 | -1.6% | 82,200 |
| 2019/03/20 | 3,960 | 3,965 | 3,800 | 3,810 | -155 | -3.9% | 105,200 |
| 2019/03/19 | 4,000 | 4,010 | 3,820 | 3,965 | -5 | -0.1% | 198,300 |
| 2019/03/18 | 3,900 | 4,010 | 3,885 | 3,970 | +110 | +2.8% | 202,300 |
| 2019/03/15 | 3,870 | 3,920 | 3,800 | 3,860 | -20 | -0.5% | 347,900 |
| 2019/03/14 | 3,835 | 3,920 | 3,735 | 3,880 | +85 | +2.2% | 229,600 |
| 2019/03/13 | 3,715 | 3,830 | 3,660 | 3,795 | +145 | +4% | 219,800 |
| 2019/03/12 | 3,570 | 3,715 | 3,565 | 3,650 | +100 | +2.8% | 129,200 |
| 2019/03/11 | 3,495 | 3,580 | 3,390 | 3,550 | +125 | +3.6% | 168,600 |
1451～
1500
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
