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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,570 | 1,579 | 1,525 | 1,531 | -30 | -1.9% | 573,000 |
| 2023/11/22 | 1,550 | 1,567 | 1,516 | 1,561 | +4 | +0.3% | 742,900 |
| 2023/11/21 | 1,584 | 1,586 | 1,531 | 1,557 | -1 | -0.1% | 772,000 |
| 2023/11/20 | 1,600 | 1,621 | 1,556 | 1,558 | -47 | -2.9% | 936,400 |
| 2023/11/17 | 1,610 | 1,625 | 1,551 | 1,605 | -20 | -1.2% | 799,200 |
| 2023/11/16 | 1,696 | 1,707 | 1,613 | 1,625 | -76 | -4.5% | 906,800 |
| 2023/11/15 | 1,684 | 1,714 | 1,617 | 1,701 | +57 | +3.5% | 1,415,300 |
| 2023/11/14 | 1,638 | 1,649 | 1,610 | 1,644 | +30 | +1.9% | 525,700 |
| 2023/11/13 | 1,660 | 1,670 | 1,609 | 1,614 | -16 | -1% | 369,300 |
| 2023/11/10 | 1,627 | 1,647 | 1,611 | 1,630 | -37 | -2.2% | 424,000 |
| 2023/11/09 | 1,622 | 1,684 | 1,619 | 1,667 | +54 | +3.3% | 660,400 |
| 2023/11/08 | 1,626 | 1,649 | 1,598 | 1,613 | +14 | +0.9% | 457,600 |
| 2023/11/07 | 1,599 | 1,619 | 1,579 | 1,599 | -3 | -0.2% | 468,300 |
| 2023/11/06 | 1,586 | 1,619 | 1,570 | 1,602 | +54 | +3.5% | 641,100 |
| 2023/11/02 | 1,530 | 1,570 | 1,530 | 1,548 | +34 | +2.2% | 464,000 |
| 2023/11/01 | 1,535 | 1,535 | 1,499 | 1,514 | -8 | -0.5% | 518,100 |
| 2023/10/31 | 1,496 | 1,543 | 1,477 | 1,522 | +42 | +2.8% | 579,900 |
| 2023/10/30 | 1,455 | 1,509 | 1,432 | 1,480 | +24 | +1.6% | 989,800 |
| 2023/10/27 | 1,454 | 1,459 | 1,401 | 1,456 | +13 | +0.9% | 598,800 |
| 2023/10/26 | 1,441 | 1,496 | 1,431 | 1,443 | -35 | -2.4% | 636,000 |
| 2023/10/25 | 1,492 | 1,505 | 1,450 | 1,478 | -4 | -0.3% | 524,000 |
| 2023/10/24 | 1,431 | 1,492 | 1,386 | 1,482 | +53 | +3.7% | 775,100 |
| 2023/10/23 | 1,502 | 1,502 | 1,422 | 1,429 | -78 | -5.2% | 781,500 |
| 2023/10/20 | 1,510 | 1,514 | 1,468 | 1,507 | -19 | -1.2% | 641,000 |
| 2023/10/19 | 1,506 | 1,542 | 1,503 | 1,526 | -20 | -1.3% | 349,300 |
| 2023/10/18 | 1,528 | 1,551 | 1,502 | 1,546 | +3 | +0.2% | 388,400 |
| 2023/10/17 | 1,551 | 1,557 | 1,524 | 1,543 | +24 | +1.6% | 446,400 |
| 2023/10/16 | 1,539 | 1,539 | 1,490 | 1,519 | -24 | -1.6% | 771,800 |
| 2023/10/13 | 1,619 | 1,620 | 1,529 | 1,543 | -116 | -7% | 1,137,100 |
| 2023/10/12 | 1,640 | 1,659 | 1,618 | 1,659 | +17 | +1% | 400,900 |
| 2023/10/11 | 1,688 | 1,688 | 1,638 | 1,642 | -24 | -1.4% | 304,000 |
| 2023/10/10 | 1,650 | 1,678 | 1,629 | 1,666 | +25 | +1.5% | 419,400 |
| 2023/10/06 | 1,658 | 1,671 | 1,619 | 1,641 | -28 | -1.7% | 525,500 |
| 2023/10/05 | 1,690 | 1,691 | 1,643 | 1,669 | +19 | +1.2% | 465,400 |
| 2023/10/04 | 1,682 | 1,706 | 1,641 | 1,650 | -81 | -4.7% | 913,500 |
| 2023/10/03 | 1,734 | 1,765 | 1,720 | 1,731 | -7 | -0.4% | 596,500 |
| 2023/10/02 | 1,782 | 1,848 | 1,738 | 1,738 | -23 | -1.3% | 866,700 |
| 2023/09/29 | 1,745 | 1,784 | 1,733 | 1,761 | +38 | +2.2% | 515,700 |
| 2023/09/28 | 1,759 | 1,775 | 1,701 | 1,723 | -20 | -1.1% | 620,100 |
| 2023/09/27 | 1,709 | 1,755 | 1,701 | 1,743 | +11 | +0.6% | 573,400 |
| 2023/09/26 | 1,812 | 1,814 | 1,725 | 1,732 | -96 | -5.3% | 944,800 |
| 2023/09/25 | 1,842 | 1,843 | 1,796 | 1,828 | -7 | -0.4% | 437,800 |
| 2023/09/22 | 1,758 | 1,856 | 1,751 | 1,835 | +49 | +2.7% | 623,100 |
| 2023/09/21 | 1,850 | 1,850 | 1,776 | 1,786 | -75 | -4% | 866,500 |
| 2023/09/20 | 1,886 | 1,907 | 1,861 | 1,861 | -37 | -1.9% | 454,300 |
| 2023/09/19 | 1,941 | 1,949 | 1,894 | 1,898 | -54 | -2.8% | 572,700 |
| 2023/09/15 | 1,992 | 1,993 | 1,951 | 1,952 | -24 | -1.2% | 496,700 |
| 2023/09/14 | 1,989 | 2,009 | 1,971 | 1,976 | -3 | -0.2% | 383,700 |
| 2023/09/13 | 1,936 | 1,994 | 1,931 | 1,979 | +31 | +1.6% | 388,900 |
| 2023/09/12 | 1,933 | 1,968 | 1,925 | 1,948 | +11 | +0.6% | 267,900 |
351～
400
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
