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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,374 | 1,418 | 1,373 | 1,378 | -6 | -0.4% | 700,100 |
| 2024/09/02 | 1,430 | 1,437 | 1,355 | 1,384 | -49 | -3.4% | 912,700 |
| 2024/08/30 | 1,424 | 1,443 | 1,402 | 1,433 | +14 | +1% | 829,200 |
| 2024/08/29 | 1,410 | 1,470 | 1,392 | 1,419 | +11 | +0.8% | 1,257,300 |
| 2024/08/28 | 1,417 | 1,430 | 1,363 | 1,408 | -19 | -1.3% | 972,500 |
| 2024/08/27 | 1,393 | 1,443 | 1,391 | 1,427 | +22 | +1.6% | 978,500 |
| 2024/08/26 | 1,388 | 1,423 | 1,348 | 1,405 | +37 | +2.7% | 1,123,700 |
| 2024/08/23 | 1,357 | 1,368 | 1,329 | 1,368 | -3 | -0.2% | 1,218,200 |
| 2024/08/22 | 1,302 | 1,375 | 1,273 | 1,371 | +77 | +6% | 2,081,200 |
| 2024/08/21 | 1,197 | 1,298 | 1,191 | 1,294 | +98 | +8.2% | 1,573,300 |
| 2024/08/20 | 1,177 | 1,224 | 1,173 | 1,196 | +45 | +3.9% | 931,300 |
| 2024/08/19 | 1,135 | 1,176 | 1,112 | 1,151 | +46 | +4.2% | 1,054,000 |
| 2024/08/16 | 1,080 | 1,112 | 1,056 | 1,105 | +49 | +4.6% | 899,800 |
| 2024/08/15 | 1,093 | 1,100 | 1,038 | 1,056 | -19 | -1.8% | 1,278,400 |
| 2024/08/14 | 1,058 | 1,075 | 1,034 | 1,075 | +36 | +3.5% | 661,000 |
| 2024/08/13 | 1,020 | 1,039 | 1,016 | 1,039 | +31 | +3.1% | 513,000 |
| 2024/08/09 | 1,003 | 1,025 | 982 | 1,008 | +20 | +2% | 556,100 |
| 2024/08/08 | 965 | 1,010 | 961 | 988 | +8 | +0.8% | 532,100 |
| 2024/08/07 | 923 | 1,013 | 919 | 980 | +50 | +5.4% | 885,800 |
| 2024/08/06 | 888 | 944 | 888 | 930 | +102 | +12.3% | 1,017,700 |
| 2024/08/05 | 922 | 935 | 828 | 828 | -150 | -15.3% | 1,635,900 |
| 2024/08/02 | 1,010 | 1,018 | 978 | 978 | -80 | -7.6% | 1,868,900 |
| 2024/08/01 | 1,113 | 1,118 | 1,058 | 1,058 | -69 | -6.1% | 780,000 |
| 2024/07/31 | 1,140 | 1,140 | 1,092 | 1,127 | -15 | -1.3% | 551,500 |
| 2024/07/30 | 1,140 | 1,146 | 1,111 | 1,142 | -2 | -0.2% | 636,100 |
| 2024/07/29 | 1,123 | 1,144 | 1,113 | 1,144 | +34 | +3.1% | 392,800 |
| 2024/07/26 | 1,160 | 1,161 | 1,108 | 1,110 | -25 | -2.2% | 569,300 |
| 2024/07/25 | 1,152 | 1,158 | 1,129 | 1,135 | -23 | -2% | 508,000 |
| 2024/07/24 | 1,164 | 1,187 | 1,155 | 1,158 | -22 | -1.9% | 627,600 |
| 2024/07/23 | 1,207 | 1,220 | 1,180 | 1,180 | -17 | -1.4% | 372,400 |
| 2024/07/22 | 1,263 | 1,265 | 1,195 | 1,197 | -63 | -5% | 706,600 |
| 2024/07/19 | 1,287 | 1,287 | 1,254 | 1,260 | -36 | -2.8% | 414,100 |
| 2024/07/18 | 1,282 | 1,314 | 1,277 | 1,296 | +14 | +1.1% | 445,000 |
| 2024/07/17 | 1,275 | 1,317 | 1,274 | 1,282 | +21 | +1.7% | 765,400 |
| 2024/07/16 | 1,258 | 1,275 | 1,249 | 1,261 | -10 | -0.8% | 433,200 |
| 2024/07/12 | 1,240 | 1,300 | 1,240 | 1,271 | +31 | +2.5% | 826,700 |
| 2024/07/11 | 1,244 | 1,247 | 1,216 | 1,240 | -2 | -0.2% | 565,500 |
| 2024/07/10 | 1,223 | 1,252 | 1,223 | 1,242 | +19 | +1.6% | 417,900 |
| 2024/07/09 | 1,241 | 1,248 | 1,223 | 1,223 | -21 | -1.7% | 326,200 |
| 2024/07/08 | 1,233 | 1,252 | 1,231 | 1,244 | +15 | +1.2% | 327,700 |
| 2024/07/05 | 1,234 | 1,243 | 1,218 | 1,229 | -6 | -0.5% | 412,200 |
| 2024/07/04 | 1,253 | 1,260 | 1,235 | 1,235 | -2 | -0.2% | 586,200 |
| 2024/07/03 | 1,214 | 1,245 | 1,196 | 1,237 | +10 | +0.8% | 602,400 |
| 2024/07/02 | 1,223 | 1,242 | 1,219 | 1,227 | +4 | +0.3% | 466,000 |
| 2024/07/01 | 1,205 | 1,243 | 1,197 | 1,223 | +22 | +1.8% | 821,600 |
| 2024/06/28 | 1,250 | 1,257 | 1,190 | 1,201 | -25 | -2% | 951,000 |
| 2024/06/27 | 1,290 | 1,325 | 1,225 | 1,226 | -81 | -6.2% | 1,445,600 |
| 2024/06/26 | 1,232 | 1,321 | 1,232 | 1,307 | +79 | +6.4% | 1,888,600 |
| 2024/06/25 | 1,153 | 1,283 | 1,124 | 1,228 | +84 | +7.3% | 4,455,100 |
| 2024/06/24 | 1,170 | 1,174 | 1,134 | 1,144 | -32 | -2.7% | 718,000 |
201～
250
件表示中 / 2140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 | 113,300円 | +18.6% | +3.8% | 2.03% | 9.97倍 | 1.95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 | 389,500円 | +5.7% | +25.7% | 1.80% | 29.76倍 | 4.25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 | 0.96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 |
| オークネット | 162,500円 | +9.1% | +1.3% | 2.58% | 15.46倍 | 2.82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 |
| 東北新社 | 55,600円 | -0.4% | -25.2% | 4.87% | 21.86倍 | 0.91倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
