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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,213 | 1,218 | 1,124 | 1,167 | -64 | -5.2% | 932,400 |
| 2025/04/03 | 1,209 | 1,269 | 1,204 | 1,231 | -49 | -3.8% | 610,600 |
| 2025/04/02 | 1,244 | 1,300 | 1,221 | 1,280 | +54 | +4.4% | 766,700 |
| 2025/04/01 | 1,251 | 1,256 | 1,217 | 1,226 | -26 | -2.1% | 552,100 |
| 2025/03/31 | 1,291 | 1,304 | 1,252 | 1,252 | -88 | -6.6% | 578,200 |
| 2025/03/28 | 1,365 | 1,376 | 1,332 | 1,340 | -42 | -3% | 329,000 |
| 2025/03/27 | 1,400 | 1,409 | 1,365 | 1,382 | -27 | -1.9% | 379,300 |
| 2025/03/26 | 1,418 | 1,433 | 1,396 | 1,409 | -8 | -0.6% | 260,700 |
| 2025/03/25 | 1,438 | 1,438 | 1,406 | 1,417 | -4 | -0.3% | 322,500 |
| 2025/03/24 | 1,430 | 1,456 | 1,416 | 1,421 | -7 | -0.5% | 364,700 |
| 2025/03/21 | 1,400 | 1,462 | 1,400 | 1,428 | +4 | +0.3% | 598,800 |
| 2025/03/19 | 1,436 | 1,455 | 1,415 | 1,424 | -32 | -2.2% | 434,200 |
| 2025/03/18 | 1,396 | 1,470 | 1,390 | 1,456 | +76 | +5.5% | 948,400 |
| 2025/03/17 | 1,360 | 1,388 | 1,341 | 1,380 | +12 | +0.9% | 428,000 |
| 2025/03/14 | 1,337 | 1,386 | 1,317 | 1,368 | +36 | +2.7% | 562,400 |
| 2025/03/13 | 1,318 | 1,373 | 1,314 | 1,332 | +20 | +1.5% | 477,100 |
| 2025/03/12 | 1,325 | 1,348 | 1,312 | 1,312 | -6 | -0.5% | 434,700 |
| 2025/03/11 | 1,261 | 1,328 | 1,239 | 1,318 | +27 | +2.1% | 552,800 |
| 2025/03/10 | 1,254 | 1,295 | 1,254 | 1,291 | +38 | +3% | 247,700 |
| 2025/03/07 | 1,262 | 1,284 | 1,252 | 1,253 | -39 | -3% | 287,100 |
| 2025/03/06 | 1,268 | 1,297 | 1,261 | 1,292 | +36 | +2.9% | 283,900 |
| 2025/03/05 | 1,259 | 1,266 | 1,232 | 1,256 | +8 | +0.6% | 293,800 |
| 2025/03/04 | 1,232 | 1,261 | 1,226 | 1,248 | +3 | +0.2% | 306,500 |
| 2025/03/03 | 1,260 | 1,268 | 1,240 | 1,245 | +3 | +0.2% | 290,600 |
| 2025/02/28 | 1,264 | 1,277 | 1,240 | 1,242 | -48 | -3.7% | 550,600 |
| 2025/02/27 | 1,278 | 1,297 | 1,268 | 1,290 | -4 | -0.3% | 326,200 |
| 2025/02/26 | 1,330 | 1,332 | 1,277 | 1,294 | -39 | -2.9% | 512,500 |
| 2025/02/25 | 1,296 | 1,342 | 1,296 | 1,333 | +21 | +1.6% | 325,700 |
| 2025/02/21 | 1,327 | 1,327 | 1,296 | 1,312 | -24 | -1.8% | 537,500 |
| 2025/02/20 | 1,333 | 1,369 | 1,327 | 1,336 | -13 | -1% | 291,300 |
| 2025/02/19 | 1,387 | 1,397 | 1,336 | 1,349 | -22 | -1.6% | 552,100 |
| 2025/02/18 | 1,359 | 1,393 | 1,342 | 1,371 | +25 | +1.9% | 507,900 |
| 2025/02/17 | 1,449 | 1,457 | 1,340 | 1,346 | -43 | -3.1% | 811,500 |
| 2025/02/14 | 1,563 | 1,595 | 1,360 | 1,389 | -112 | -7.5% | 1,603,700 |
| 2025/02/13 | 1,518 | 1,534 | 1,494 | 1,501 | -11 | -0.7% | 534,500 |
| 2025/02/12 | 1,494 | 1,514 | 1,481 | 1,512 | +25 | +1.7% | 425,500 |
| 2025/02/10 | 1,445 | 1,520 | 1,441 | 1,487 | +34 | +2.3% | 536,500 |
| 2025/02/07 | 1,470 | 1,480 | 1,449 | 1,453 | -14 | -1% | 194,100 |
| 2025/02/06 | 1,489 | 1,499 | 1,460 | 1,467 | -16 | -1.1% | 231,000 |
| 2025/02/05 | 1,455 | 1,483 | 1,444 | 1,483 | +40 | +2.8% | 233,400 |
| 2025/02/04 | 1,478 | 1,488 | 1,443 | 1,443 | -5 | -0.3% | 239,600 |
| 2025/02/03 | 1,439 | 1,499 | 1,401 | 1,448 | -21 | -1.4% | 722,600 |
| 2025/01/31 | 1,450 | 1,485 | 1,418 | 1,469 | +19 | +1.3% | 443,100 |
| 2025/01/30 | 1,446 | 1,458 | 1,437 | 1,450 | -7 | -0.5% | 249,200 |
| 2025/01/29 | 1,453 | 1,485 | 1,434 | 1,457 | +4 | +0.3% | 385,000 |
| 2025/01/28 | 1,423 | 1,465 | 1,423 | 1,453 | +25 | +1.8% | 397,900 |
| 2025/01/27 | 1,425 | 1,459 | 1,400 | 1,428 | +13 | +0.9% | 488,300 |
| 2025/01/24 | 1,340 | 1,424 | 1,318 | 1,415 | +98 | +7.4% | 540,600 |
| 2025/01/23 | 1,344 | 1,345 | 1,309 | 1,317 | -20 | -1.5% | 275,000 |
| 2025/01/22 | 1,382 | 1,384 | 1,330 | 1,337 | -38 | -2.8% | 362,500 |
1～
50
件表示中 / 2081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 | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27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 |
| デジアーツ | 641,000円 | -6.9% | +15.7% | 1.33% | 24.70倍 | 5.34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 |
| ＰＫＳＨＡ | 269,800円 | +18.4% | +0.2% | 0.00% | 32.25倍 | 2.60倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| シーイーシー | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
市場注目の銘柄
チャート関連のコラム
