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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,479 | 1,491 | 1,441 | 1,448 | -69 | -4.5% | 1,345,000 |
| 2024/02/20 | 1,543 | 1,548 | 1,502 | 1,517 | -37 | -2.4% | 1,240,500 |
| 2024/02/19 | 1,563 | 1,598 | 1,537 | 1,554 | +12 | +0.8% | 1,750,900 |
| 2024/02/16 | 1,500 | 1,565 | 1,463 | 1,542 | +99 | +6.9% | 2,796,300 |
| 2024/02/15 | 1,400 | 1,497 | 1,397 | 1,443 | +124 | +9.4% | 3,425,900 |
| 2024/02/14 | 1,341 | 1,345 | 1,310 | 1,319 | -34 | -2.5% | 1,278,800 |
| 2024/02/13 | 1,366 | 1,388 | 1,346 | 1,353 | ±0 | ±0% | 659,500 |
| 2024/02/09 | 1,356 | 1,374 | 1,351 | 1,353 | -5 | -0.4% | 424,400 |
| 2024/02/08 | 1,380 | 1,387 | 1,353 | 1,358 | -16 | -1.2% | 463,200 |
| 2024/02/07 | 1,394 | 1,401 | 1,363 | 1,374 | -24 | -1.7% | 627,500 |
| 2024/02/06 | 1,411 | 1,411 | 1,386 | 1,398 | -32 | -2.2% | 639,200 |
| 2024/02/05 | 1,388 | 1,447 | 1,385 | 1,430 | +50 | +3.6% | 933,300 |
| 2024/02/02 | 1,349 | 1,390 | 1,345 | 1,380 | +41 | +3.1% | 751,000 |
| 2024/02/01 | 1,346 | 1,357 | 1,327 | 1,339 | -32 | -2.3% | 848,100 |
| 2024/01/31 | 1,361 | 1,379 | 1,335 | 1,371 | -20 | -1.4% | 1,308,000 |
| 2024/01/30 | 1,420 | 1,426 | 1,383 | 1,391 | -23 | -1.6% | 827,600 |
| 2024/01/29 | 1,424 | 1,430 | 1,396 | 1,414 | +3 | +0.2% | 561,000 |
| 2024/01/26 | 1,397 | 1,450 | 1,395 | 1,411 | -5 | -0.4% | 750,200 |
| 2024/01/25 | 1,409 | 1,423 | 1,388 | 1,416 | +5 | +0.4% | 584,900 |
| 2024/01/24 | 1,412 | 1,423 | 1,393 | 1,411 | -2 | -0.1% | 487,200 |
| 2024/01/23 | 1,410 | 1,433 | 1,392 | 1,413 | +33 | +2.4% | 1,099,600 |
| 2024/01/22 | 1,363 | 1,389 | 1,342 | 1,380 | +23 | +1.7% | 600,100 |
| 2024/01/19 | 1,336 | 1,373 | 1,331 | 1,357 | +28 | +2.1% | 671,700 |
| 2024/01/18 | 1,318 | 1,345 | 1,309 | 1,329 | -4 | -0.3% | 711,800 |
| 2024/01/17 | 1,395 | 1,404 | 1,329 | 1,333 | -60 | -4.3% | 1,431,600 |
| 2024/01/16 | 1,415 | 1,444 | 1,393 | 1,393 | -25 | -1.8% | 649,000 |
| 2024/01/15 | 1,415 | 1,422 | 1,392 | 1,418 | +14 | +1% | 676,300 |
| 2024/01/12 | 1,418 | 1,419 | 1,386 | 1,404 | -15 | -1.1% | 611,000 |
| 2024/01/11 | 1,430 | 1,434 | 1,389 | 1,419 | +6 | +0.4% | 686,100 |
| 2024/01/10 | 1,415 | 1,429 | 1,398 | 1,413 | +4 | +0.3% | 469,200 |
| 2024/01/09 | 1,433 | 1,456 | 1,387 | 1,409 | -10 | -0.7% | 920,700 |
| 2024/01/05 | 1,471 | 1,478 | 1,419 | 1,419 | -46 | -3.1% | 636,000 |
| 2024/01/04 | 1,402 | 1,465 | 1,386 | 1,465 | +45 | +3.2% | 655,400 |
| 2023/12/29 | 1,410 | 1,444 | 1,401 | 1,420 | ±0 | ±0% | 591,000 |
| 2023/12/28 | 1,400 | 1,420 | 1,359 | 1,420 | +25 | +1.8% | 645,000 |
| 2023/12/27 | 1,365 | 1,407 | 1,348 | 1,395 | +32 | +2.3% | 896,200 |
| 2023/12/26 | 1,361 | 1,393 | 1,359 | 1,363 | -8 | -0.6% | 676,900 |
| 2023/12/25 | 1,386 | 1,402 | 1,366 | 1,371 | -3 | -0.2% | 674,100 |
| 2023/12/22 | 1,373 | 1,389 | 1,357 | 1,374 | +1 | +0.1% | 672,700 |
| 2023/12/21 | 1,400 | 1,413 | 1,361 | 1,373 | -59 | -4.1% | 824,500 |
| 2023/12/20 | 1,460 | 1,469 | 1,432 | 1,432 | -23 | -1.6% | 829,700 |
| 2023/12/19 | 1,410 | 1,456 | 1,407 | 1,455 | +43 | +3% | 797,300 |
| 2023/12/18 | 1,412 | 1,414 | 1,353 | 1,412 | +18 | +1.3% | 744,700 |
| 2023/12/15 | 1,327 | 1,395 | 1,317 | 1,394 | +73 | +5.5% | 1,013,400 |
| 2023/12/14 | 1,328 | 1,370 | 1,314 | 1,321 | +5 | +0.4% | 655,100 |
| 2023/12/13 | 1,341 | 1,353 | 1,309 | 1,316 | -4 | -0.3% | 856,000 |
| 2023/12/12 | 1,348 | 1,358 | 1,305 | 1,320 | -33 | -2.4% | 1,225,100 |
| 2023/12/11 | 1,348 | 1,370 | 1,341 | 1,353 | -1 | -0.1% | 964,300 |
| 2023/12/08 | 1,372 | 1,395 | 1,346 | 1,354 | -40 | -2.9% | 1,262,500 |
| 2023/12/07 | 1,414 | 1,418 | 1,381 | 1,394 | -31 | -2.2% | 1,081,300 |
51～
100
件表示中 / 1858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 | 122,600円 | +69.8% | +94.1% | 1.53% | 12.30倍 | 2.28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 |
| アルゴグラフ | 412,000円 | +9.1% | +14.6% | 2.18% | 13.93倍 | 1.90倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| ＪＴＯＷＥＲ | 353,500円 | +114.2% | - | 0.00% | - | 6.29倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
| プラスアルファ | 203,700円 | +23.5% | +30.5% | 0.79% | 26.50倍 | 9.12倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| サイボウズ | 162,500円 | +13.0% | -12.2% | 0.92% | 38.15倍 | 6.88倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
