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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,265 | 1,272.5 | 1,250 | 1,255 | -17.5 | -1.4% | 114,400 |
| 2017/02/22 | 1,312.5 | 1,322.5 | 1,267.5 | 1,272.5 | -25 | -1.9% | 115,600 |
| 2017/02/21 | 1,322.5 | 1,345 | 1,275 | 1,297.5 | -10 | -0.8% | 269,600 |
| 2017/02/20 | 1,252.5 | 1,335 | 1,232.5 | 1,307.5 | +55 | +4.4% | 390,400 |
| 2017/02/17 | 1,270 | 1,290 | 1,245 | 1,252.5 | -27.5 | -2.1% | 118,800 |
| 2017/02/16 | 1,262.5 | 1,307.5 | 1,252.5 | 1,280 | +17.5 | +1.4% | 145,600 |
| 2017/02/15 | 1,222.5 | 1,262.5 | 1,220 | 1,262.5 | -15 | -1.2% | 193,600 |
| 2017/02/14 | 1,307.5 | 1,307.5 | 1,257.5 | 1,277.5 | -30 | -2.3% | 179,600 |
| 2017/02/13 | 1,300 | 1,307.5 | 1,275 | 1,307.5 | +20 | +1.6% | 157,600 |
| 2017/02/10 | 1,325 | 1,335 | 1,265 | 1,287.5 | -20 | -1.5% | 286,000 |
| 2017/02/09 | 1,302.5 | 1,337.5 | 1,290 | 1,307.5 | +30 | +2.3% | 450,400 |
| 2017/02/08 | 1,292.5 | 1,325 | 1,257.5 | 1,277.5 | +2.5 | +0.2% | 384,800 |
| 2017/02/07 | 1,252.5 | 1,290 | 1,237.5 | 1,275 | +25 | +2% | 146,400 |
| 2017/02/06 | 1,255 | 1,270 | 1,228.8 | 1,250 | +21.2 | +1.7% | 139,200 |
| 2017/02/03 | 1,232.5 | 1,270 | 1,225 | 1,228.8 | -1.2 | -0.1% | 103,600 |
| 2017/02/02 | 1,243.8 | 1,260 | 1,227.5 | 1,230 | +3.7 | +0.3% | 120,800 |
| 2017/02/01 | 1,232.5 | 1,262.5 | 1,226.3 | 1,226.3 | -26.2 | -2.1% | 170,800 |
| 2017/01/31 | 1,260 | 1,295 | 1,250 | 1,252.5 | -27.5 | -2.1% | 116,800 |
| 2017/01/30 | 1,282.5 | 1,325 | 1,238.8 | 1,280 | -5 | -0.4% | 474,000 |
| 2017/01/27 | 1,282.5 | 1,325 | 1,275 | 1,285 | +15 | +1.2% | 205,600 |
| 2017/01/26 | 1,300 | 1,305 | 1,267.5 | 1,270 | -42.5 | -3.2% | 197,600 |
| 2017/01/25 | 1,245 | 1,312.5 | 1,242.5 | 1,312.5 | +92.5 | +7.6% | 399,200 |
| 2017/01/24 | 1,225 | 1,267.5 | 1,211.3 | 1,220 | -5 | -0.4% | 251,200 |
| 2017/01/23 | 1,171.3 | 1,241.3 | 1,170 | 1,225 | +36.2 | +3% | 132,400 |
| 2017/01/20 | 1,212.5 | 1,212.5 | 1,183.8 | 1,188.8 | -13.7 | -1.1% | 105,600 |
| 2017/01/19 | 1,235 | 1,260 | 1,201.3 | 1,202.5 | +2.5 | +0.2% | 230,800 |
| 2017/01/18 | 1,211.3 | 1,227.5 | 1,151.3 | 1,200 | -36.3 | -2.9% | 356,400 |
| 2017/01/17 | 1,252.5 | 1,267.5 | 1,225 | 1,236.3 | -31.2 | -2.5% | 250,000 |
| 2017/01/16 | 1,355 | 1,357.5 | 1,242.5 | 1,267.5 | -102.5 | -7.5% | 632,800 |
| 2017/01/13 | 1,377.5 | 1,412.5 | 1,330 | 1,370 | -32.5 | -2.3% | 814,000 |
| 2017/01/12 | 1,297.5 | 1,435 | 1,277.5 | 1,402.5 | +127.5 | +10% | 2,040,000 |
| 2017/01/11 | 1,297.5 | 1,392.5 | 1,255 | 1,275 | -47.5 | -3.6% | 1,278,400 |
| 2017/01/10 | 1,172.5 | 1,322.5 | 1,156.3 | 1,322.5 | +176.2 | +15.4% | 1,792,000 |
| 2017/01/06 | 1,150 | 1,206.3 | 1,146.3 | 1,146.3 | -6.2 | -0.5% | 470,400 |
| 2017/01/05 | 1,173.8 | 1,175 | 1,116.3 | 1,152.5 | -5 | -0.4% | 444,000 |
| 2017/01/04 | 1,055 | 1,171.3 | 1,055 | 1,157.5 | +120 | +11.6% | 562,400 |
| 2016/12/30 | 1,045 | 1,045 | 1,026.3 | 1,037.5 | -12.5 | -1.2% | 96,400 |
| 2016/12/29 | 1,073.8 | 1,073.8 | 1,050 | 1,050 | -23.8 | -2.2% | 98,400 |
| 2016/12/28 | 1,076.3 | 1,083.8 | 1,068.8 | 1,073.8 | -6.2 | -0.6% | 68,000 |
| 2016/12/27 | 1,087.5 | 1,100 | 1,063.8 | 1,080 | +3.7 | +0.3% | 94,000 |
| 2016/12/26 | 1,086.3 | 1,091.3 | 1,055 | 1,076.3 | -10 | -0.9% | 99,200 |
| 2016/12/22 | 1,080 | 1,100 | 1,077.5 | 1,086.3 | +6.3 | +0.6% | 81,600 |
| 2016/12/21 | 1,072.5 | 1,117.5 | 1,072.5 | 1,080 | +10 | +0.9% | 176,400 |
| 2016/12/20 | 1,085 | 1,100 | 1,066.3 | 1,070 | -18.8 | -1.7% | 140,000 |
| 2016/12/19 | 1,130 | 1,132.5 | 1,082.5 | 1,088.8 | -36.2 | -3.2% | 148,800 |
| 2016/12/16 | 1,100 | 1,173.8 | 1,090 | 1,125 | +45 | +4.2% | 518,000 |
| 2016/12/15 | 1,085 | 1,108.8 | 1,070 | 1,080 | -40 | -3.6% | 255,200 |
| 2016/12/14 | 1,187.5 | 1,203.8 | 1,120 | 1,120 | -50 | -4.3% | 380,800 |
| 2016/12/13 | 1,137.5 | 1,186.3 | 1,117.5 | 1,170 | +21.2 | +1.8% | 434,800 |
| 2016/12/12 | 1,076.3 | 1,162.5 | 1,070 | 1,148.8 | +82.5 | +7.7% | 562,000 |
2001～
2050
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
