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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 1,150 | 1,159 | 1,146 | 1,148 | -2 | -0.2% | 236,100 |
| 2025/07/18 | 1,159 | 1,159 | 1,146 | 1,150 | +3 | +0.3% | 226,500 |
| 2025/07/17 | 1,159 | 1,172 | 1,147 | 1,147 | -5 | -0.4% | 336,000 |
| 2025/07/16 | 1,142 | 1,159 | 1,137 | 1,152 | +12 | +1.1% | 210,900 |
| 2025/07/15 | 1,146 | 1,157 | 1,138 | 1,140 | -5 | -0.4% | 261,900 |
| 2025/07/14 | 1,129 | 1,145 | 1,127 | 1,145 | +10 | +0.9% | 226,000 |
| 2025/07/11 | 1,122 | 1,145 | 1,118 | 1,135 | +20 | +1.8% | 355,600 |
| 2025/07/10 | 1,140 | 1,141 | 1,112 | 1,115 | -14 | -1.2% | 310,000 |
| 2025/07/09 | 1,143 | 1,147 | 1,113 | 1,129 | +1 | +0.1% | 307,300 |
| 2025/07/08 | 1,114 | 1,134 | 1,109 | 1,128 | +15 | +1.3% | 239,100 |
| 2025/07/07 | 1,108 | 1,124 | 1,106 | 1,113 | +3 | +0.3% | 293,800 |
| 2025/07/04 | 1,123 | 1,129 | 1,109 | 1,110 | -11 | -1% | 228,500 |
| 2025/07/03 | 1,129 | 1,131 | 1,117 | 1,121 | +2 | +0.2% | 196,300 |
| 2025/07/02 | 1,119 | 1,136 | 1,115 | 1,119 | -14 | -1.2% | 371,500 |
| 2025/07/01 | 1,153 | 1,160 | 1,131 | 1,133 | -21 | -1.8% | 405,300 |
| 2025/06/30 | 1,153 | 1,175 | 1,152 | 1,154 | +1 | +0.1% | 394,400 |
| 2025/06/27 | 1,180 | 1,181 | 1,143 | 1,153 | -23 | -2% | 582,600 |
| 2025/06/26 | 1,190 | 1,199 | 1,173 | 1,176 | -7 | -0.6% | 302,000 |
| 2025/06/25 | 1,200 | 1,203 | 1,173 | 1,183 | -18 | -1.5% | 285,200 |
| 2025/06/24 | 1,200 | 1,211 | 1,192 | 1,201 | +11 | +0.9% | 403,800 |
| 2025/06/23 | 1,176 | 1,196 | 1,153 | 1,190 | +9 | +0.8% | 483,800 |
| 2025/06/20 | 1,182 | 1,204 | 1,180 | 1,181 | -7 | -0.6% | 1,041,400 |
| 2025/06/19 | 1,191 | 1,211 | 1,182 | 1,188 | -11 | -0.9% | 226,600 |
| 2025/06/18 | 1,185 | 1,206 | 1,185 | 1,199 | +9 | +0.8% | 304,700 |
| 2025/06/17 | 1,188 | 1,202 | 1,182 | 1,190 | +10 | +0.8% | 303,000 |
| 2025/06/16 | 1,158 | 1,187 | 1,151 | 1,180 | +19 | +1.6% | 344,700 |
| 2025/06/13 | 1,207 | 1,207 | 1,161 | 1,161 | -37 | -3.1% | 491,300 |
| 2025/06/12 | 1,230 | 1,232 | 1,198 | 1,198 | -31 | -2.5% | 424,900 |
| 2025/06/11 | 1,175 | 1,230 | 1,174 | 1,229 | +50 | +4.2% | 513,000 |
| 2025/06/10 | 1,172 | 1,191 | 1,172 | 1,179 | +7 | +0.6% | 276,900 |
| 2025/06/09 | 1,183 | 1,185 | 1,163 | 1,172 | -5 | -0.4% | 372,500 |
| 2025/06/06 | 1,202 | 1,204 | 1,170 | 1,177 | -15 | -1.3% | 435,100 |
| 2025/06/05 | 1,202 | 1,213 | 1,187 | 1,192 | -20 | -1.7% | 291,500 |
| 2025/06/04 | 1,232 | 1,257 | 1,210 | 1,212 | -20 | -1.6% | 425,200 |
| 2025/06/03 | 1,190 | 1,249 | 1,180 | 1,232 | +42 | +3.5% | 574,500 |
| 2025/06/02 | 1,181 | 1,193 | 1,178 | 1,190 | -3 | -0.3% | 225,000 |
| 2025/05/30 | 1,176 | 1,197 | 1,174 | 1,193 | +15 | +1.3% | 323,300 |
| 2025/05/29 | 1,177 | 1,190 | 1,172 | 1,178 | -2 | -0.2% | 289,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,176 | 1,180 | -16 | -1.3% | 436,800 |
| 2025/05/27 | 1,203 | 1,218 | 1,190 | 1,196 | +6 | +0.5% | 277,600 |
| 2025/05/26 | 1,190 | 1,217 | 1,184 | 1,190 | -9 | -0.8% | 407,600 |
| 2025/05/23 | 1,211 | 1,222 | 1,189 | 1,199 | +5 | +0.4% | 508,400 |
| 2025/05/22 | 1,174 | 1,206 | 1,170 | 1,194 | +16 | +1.4% | 339,200 |
| 2025/05/21 | 1,198 | 1,211 | 1,175 | 1,178 | -16 | -1.3% | 566,100 |
| 2025/05/20 | 1,214 | 1,227 | 1,194 | 1,194 | -21 | -1.7% | 540,800 |
| 2025/05/19 | 1,250 | 1,251 | 1,203 | 1,215 | -36 | -2.9% | 779,400 |
| 2025/05/16 | 1,305 | 1,326 | 1,239 | 1,251 | -174 | -12.2% | 1,284,100 |
| 2025/05/15 | 1,430 | 1,437 | 1,405 | 1,425 | +9 | +0.6% | 427,400 |
| 2025/05/14 | 1,420 | 1,431 | 1,401 | 1,416 | +1 | +0.1% | 333,000 |
| 2025/05/13 | 1,428 | 1,440 | 1,393 | 1,415 | +25 | +1.8% | 455,900 |
1～
50
件表示中 / 2154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 | 114,800円 | +18.6% | +3.8% | 2.00% | 10.11倍 | 1.94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 |
| ＪＢＣＣ ＨＤ | 125,500円 | +2.3% | +9.3% | 2.79% | 16.25倍 | 3.23倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| グリーＨＤ | 47,900円 | +3.6% | -8.7% | 3.03% | 18.23倍 | 0.88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 | 165,000円 | +9.1% | +1.3% | 2.55% | 15.70倍 | 2.88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 |
| データＳＥＣ | 375,500円 | +458.1% | - | 0.00% | 38.41倍 | 33.99倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
