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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,220 | 1,246 | 1,219 | 1,223 | -27 | -2.2% | 491,600 |
| 2024/06/13 | 1,265 | 1,271 | 1,244 | 1,250 | -11 | -0.9% | 339,400 |
| 2024/06/12 | 1,256 | 1,290 | 1,256 | 1,261 | +5 | +0.4% | 395,300 |
| 2024/06/11 | 1,260 | 1,273 | 1,237 | 1,256 | +2 | +0.2% | 346,600 |
| 2024/06/10 | 1,260 | 1,261 | 1,232 | 1,254 | -11 | -0.9% | 518,900 |
| 2024/06/07 | 1,267 | 1,280 | 1,260 | 1,265 | +4 | +0.3% | 422,000 |
| 2024/06/06 | 1,280 | 1,287 | 1,251 | 1,261 | -14 | -1.1% | 384,500 |
| 2024/06/05 | 1,280 | 1,290 | 1,262 | 1,275 | -1 | -0.1% | 356,100 |
| 2024/06/04 | 1,257 | 1,290 | 1,254 | 1,276 | +21 | +1.7% | 451,600 |
| 2024/06/03 | 1,261 | 1,263 | 1,238 | 1,255 | +16 | +1.3% | 485,700 |
| 2024/05/31 | 1,197 | 1,248 | 1,183 | 1,239 | +58 | +4.9% | 1,129,900 |
| 2024/05/30 | 1,128 | 1,188 | 1,127 | 1,181 | +38 | +3.3% | 803,500 |
| 2024/05/29 | 1,190 | 1,193 | 1,140 | 1,143 | -63 | -5.2% | 1,115,100 |
| 2024/05/28 | 1,215 | 1,227 | 1,195 | 1,206 | -9 | -0.7% | 390,200 |
| 2024/05/27 | 1,204 | 1,219 | 1,192 | 1,215 | +14 | +1.2% | 381,500 |
| 2024/05/24 | 1,187 | 1,218 | 1,184 | 1,201 | -15 | -1.2% | 485,700 |
| 2024/05/23 | 1,238 | 1,247 | 1,207 | 1,216 | -22 | -1.8% | 611,200 |
| 2024/05/22 | 1,250 | 1,252 | 1,232 | 1,238 | -20 | -1.6% | 616,000 |
| 2024/05/21 | 1,290 | 1,307 | 1,257 | 1,258 | -16 | -1.3% | 666,300 |
| 2024/05/20 | 1,259 | 1,295 | 1,243 | 1,274 | +29 | +2.3% | 1,010,200 |
| 2024/05/17 | 1,205 | 1,247 | 1,198 | 1,245 | +40 | +3.3% | 905,900 |
| 2024/05/16 | 1,170 | 1,228 | 1,142 | 1,205 | +5 | +0.4% | 1,821,800 |
| 2024/05/15 | 1,233 | 1,233 | 1,195 | 1,200 | -26 | -2.1% | 838,200 |
| 2024/05/14 | 1,211 | 1,245 | 1,206 | 1,226 | +25 | +2.1% | 487,900 |
| 2024/05/13 | 1,195 | 1,214 | 1,191 | 1,201 | +6 | +0.5% | 275,100 |
| 2024/05/10 | 1,220 | 1,220 | 1,192 | 1,195 | -12 | -1% | 238,400 |
| 2024/05/09 | 1,223 | 1,227 | 1,201 | 1,207 | -19 | -1.5% | 314,500 |
| 2024/05/08 | 1,212 | 1,244 | 1,206 | 1,226 | +14 | +1.2% | 422,600 |
| 2024/05/07 | 1,191 | 1,219 | 1,187 | 1,212 | +34 | +2.9% | 401,000 |
| 2024/05/02 | 1,187 | 1,196 | 1,176 | 1,178 | -4 | -0.3% | 230,700 |
| 2024/05/01 | 1,179 | 1,189 | 1,171 | 1,182 | -6 | -0.5% | 247,300 |
| 2024/04/30 | 1,199 | 1,207 | 1,175 | 1,188 | -2 | -0.2% | 286,000 |
| 2024/04/26 | 1,182 | 1,199 | 1,179 | 1,190 | -8 | -0.7% | 235,800 |
| 2024/04/25 | 1,182 | 1,209 | 1,174 | 1,198 | -4 | -0.3% | 330,800 |
| 2024/04/24 | 1,212 | 1,223 | 1,200 | 1,202 | +1 | +0.1% | 334,200 |
| 2024/04/23 | 1,189 | 1,213 | 1,182 | 1,201 | +23 | +2% | 454,500 |
| 2024/04/22 | 1,139 | 1,183 | 1,132 | 1,178 | +63 | +5.7% | 615,300 |
| 2024/04/19 | 1,131 | 1,136 | 1,098 | 1,115 | -24 | -2.1% | 1,068,400 |
| 2024/04/18 | 1,111 | 1,150 | 1,109 | 1,139 | +15 | +1.3% | 325,000 |
| 2024/04/17 | 1,166 | 1,168 | 1,124 | 1,124 | -40 | -3.4% | 663,500 |
| 2024/04/16 | 1,150 | 1,164 | 1,147 | 1,164 | -2 | -0.2% | 449,000 |
| 2024/04/15 | 1,142 | 1,172 | 1,141 | 1,166 | -4 | -0.3% | 391,300 |
| 2024/04/12 | 1,200 | 1,214 | 1,170 | 1,170 | -15 | -1.3% | 316,400 |
| 2024/04/11 | 1,190 | 1,195 | 1,181 | 1,185 | -23 | -1.9% | 334,100 |
| 2024/04/10 | 1,218 | 1,229 | 1,199 | 1,208 | -6 | -0.5% | 305,800 |
| 2024/04/09 | 1,223 | 1,228 | 1,202 | 1,214 | -6 | -0.5% | 317,200 |
| 2024/04/08 | 1,201 | 1,225 | 1,190 | 1,220 | +24 | +2% | 408,800 |
| 2024/04/05 | 1,170 | 1,209 | 1,167 | 1,196 | +10 | +0.8% | 413,200 |
| 2024/04/04 | 1,200 | 1,207 | 1,175 | 1,186 | +7 | +0.6% | 476,100 |
| 2024/04/03 | 1,153 | 1,204 | 1,139 | 1,179 | -4 | -0.3% | 766,400 |
1～
50
件表示中 / 1885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 | 122,300円 | +21.6% | +72.5% | 1.19% | 10.97倍 | 2.24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 |
| ウイングアーク | 275,000円 | +7.2% | +9.5% | 3.05% | 16.31倍 | 2.42倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
| テレ東ＨＤ | 337,000円 | +4.3% | +0.1% | 2.37% | 14.03倍 | 0.92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 |
| ＱＰＳ研究 | 241,700円 | +340.9% | - | 0.00% | 627.79倍 | 17.48倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 194,000円 | +10.7% | +9.5% | 1.55% | 19.86倍 | 3.58倍 |
|
ニチメン系情報処理会社が起源。インフラ構築とアプリサービスが柱。医療クラウドに実績持つ |
市場注目の銘柄
チャート関連のコラム
