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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,665 | 1,690 | 1,645 | 1,665 | +10 | +0.6% | 32,400 |
| 2018/03/09 | 1,670 | 1,672.5 | 1,637.5 | 1,655 | +20 | +1.2% | 27,200 |
| 2018/03/08 | 1,617.5 | 1,650 | 1,617.5 | 1,635 | +17.5 | +1.1% | 24,000 |
| 2018/03/07 | 1,672.5 | 1,675 | 1,615 | 1,617.5 | -37.5 | -2.3% | 60,000 |
| 2018/03/06 | 1,657.5 | 1,687.5 | 1,647.5 | 1,655 | +15 | +0.9% | 34,000 |
| 2018/03/05 | 1,707.5 | 1,707.5 | 1,630 | 1,640 | -67.5 | -4% | 52,400 |
| 2018/03/02 | 1,675 | 1,715 | 1,675 | 1,707.5 | -12.5 | -0.7% | 46,000 |
| 2018/03/01 | 1,710 | 1,730 | 1,695 | 1,720 | -7.5 | -0.4% | 52,000 |
| 2018/02/28 | 1,725 | 1,732.5 | 1,702.5 | 1,727.5 | -15 | -0.9% | 36,000 |
| 2018/02/27 | 1,755 | 1,760 | 1,730 | 1,742.5 | -2.5 | -0.1% | 57,200 |
| 2018/02/26 | 1,750 | 1,765 | 1,740 | 1,745 | +2.5 | +0.1% | 38,800 |
| 2018/02/23 | 1,765 | 1,770 | 1,727.5 | 1,742.5 | -27.5 | -1.6% | 43,600 |
| 2018/02/22 | 1,775 | 1,787.5 | 1,720 | 1,770 | -5 | -0.3% | 106,800 |
| 2018/02/21 | 1,702.5 | 1,790 | 1,702.5 | 1,775 | +47.5 | +2.7% | 169,200 |
| 2018/02/20 | 1,687.5 | 1,735 | 1,667.5 | 1,727.5 | +50 | +3% | 83,200 |
| 2018/02/19 | 1,650 | 1,685 | 1,637.5 | 1,677.5 | +55 | +3.4% | 82,800 |
| 2018/02/16 | 1,697.5 | 1,697.5 | 1,605 | 1,622.5 | -27.5 | -1.7% | 156,400 |
| 2018/02/15 | 1,702.5 | 1,737.5 | 1,625 | 1,650 | -137.5 | -7.7% | 173,600 |
| 2018/02/14 | 1,770 | 1,832.5 | 1,745 | 1,787.5 | +17.5 | +1% | 88,000 |
| 2018/02/13 | 1,842.5 | 1,847.5 | 1,762.5 | 1,770 | +25 | +1.4% | 94,000 |
| 2018/02/09 | 1,657.5 | 1,752.5 | 1,610 | 1,745 | -17.5 | -1% | 173,600 |
| 2018/02/08 | 1,745 | 1,825 | 1,682.5 | 1,762.5 | +17.5 | +1% | 208,800 |
| 2018/02/07 | 1,850 | 1,887.5 | 1,727.5 | 1,745 | +5 | +0.3% | 139,600 |
| 2018/02/06 | 1,762.5 | 1,845 | 1,622.5 | 1,740 | -257.5 | -12.9% | 332,400 |
| 2018/02/05 | 2,000 | 2,025 | 1,955 | 1,997.5 | -85 | -4.1% | 151,600 |
| 2018/02/02 | 2,072.5 | 2,100 | 2,050 | 2,082.5 | +20 | +1% | 88,400 |
| 2018/02/01 | 2,087.5 | 2,090 | 2,050 | 2,062.5 | -17.5 | -0.8% | 64,400 |
| 2018/01/31 | 2,082.5 | 2,107.5 | 2,075 | 2,080 | -17.5 | -0.8% | 59,600 |
| 2018/01/30 | 2,152.5 | 2,160 | 2,087.5 | 2,097.5 | -40 | -1.9% | 124,800 |
| 2018/01/29 | 2,107.5 | 2,150 | 2,090 | 2,137.5 | +67.5 | +3.3% | 190,800 |
| 2018/01/26 | 2,075 | 2,105 | 2,062.5 | 2,070 | +10 | +0.5% | 66,000 |
| 2018/01/25 | 2,057.5 | 2,107.5 | 2,045 | 2,060 | -15 | -0.7% | 110,400 |
| 2018/01/24 | 2,095 | 2,122.5 | 2,055 | 2,075 | -42.5 | -2% | 188,000 |
| 2018/01/23 | 2,125 | 2,150 | 2,087.5 | 2,117.5 | +10 | +0.5% | 157,200 |
| 2018/01/22 | 2,055 | 2,112.5 | 2,030 | 2,107.5 | +55 | +2.7% | 136,400 |
| 2018/01/19 | 2,112.5 | 2,137.5 | 2,045 | 2,052.5 | -40 | -1.9% | 193,600 |
| 2018/01/18 | 2,147.5 | 2,205 | 2,075 | 2,092.5 | -20 | -0.9% | 384,800 |
| 2018/01/17 | 2,100 | 2,180 | 2,057.5 | 2,112.5 | +27.5 | +1.3% | 316,800 |
| 2018/01/16 | 2,115 | 2,132.5 | 2,035 | 2,085 | -62.5 | -2.9% | 367,200 |
| 2018/01/15 | 1,975 | 2,215 | 1,942.5 | 2,147.5 | +185 | +9.4% | 800,000 |
| 2018/01/12 | 1,962.5 | 1,987.5 | 1,927.5 | 1,962.5 | +10 | +0.5% | 123,600 |
| 2018/01/11 | 1,977.5 | 1,982.5 | 1,942.5 | 1,952.5 | -25 | -1.3% | 106,000 |
| 2018/01/10 | 1,997.5 | 2,015 | 1,975 | 1,977.5 | -15 | -0.8% | 108,400 |
| 2018/01/09 | 2,035 | 2,042.5 | 1,980 | 1,992.5 | +7.5 | +0.4% | 140,800 |
| 2018/01/05 | 1,945 | 2,017.5 | 1,945 | 1,985 | +72.5 | +3.8% | 210,000 |
| 2018/01/04 | 1,862.5 | 1,925 | 1,850 | 1,912.5 | +62.5 | +3.4% | 141,200 |
| 2017/12/29 | 1,855 | 1,865 | 1,835 | 1,850 | -7.5 | -0.4% | 95,600 |
| 2017/12/28 | 1,902.5 | 1,920 | 1,857.5 | 1,857.5 | -55 | -2.9% | 99,200 |
| 2017/12/27 | 1,855 | 1,942.5 | 1,855 | 1,912.5 | +32.5 | +1.7% | 115,200 |
| 2017/12/26 | 1,890 | 1,897.5 | 1,855 | 1,880 | -22.5 | -1.2% | 161,200 |
1801～
1850
件表示中 / 2157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 | 114,700円 | +18.6% | +3.8% | 2.01% | 10.10倍 | 1.93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 |
| ボードルア | 286,900円 | +46.8% | +32.1% | 0.26% | 38.08倍 | 19.54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 |
| グリーＨＤ | 48,100円 | +3.6% | -8.7% | 3.01% | 18.31倍 | 0.88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 | 165,700円 | +9.1% | +1.3% | 2.53% | 15.77倍 | 2.89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 |
| シーイーシー | 224,600円 | +7.6% | +0.2% | 2.89% | 14.31倍 | 1.74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
