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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/12 | 1,365 | 1,395 | 1,355 | 1,390 | +25 | +1.8% | 332,100 |
| 2025/05/09 | 1,376 | 1,382 | 1,361 | 1,365 | -13 | -0.9% | 220,900 |
| 2025/05/08 | 1,325 | 1,387 | 1,315 | 1,378 | +52 | +3.9% | 403,600 |
| 2025/05/07 | 1,308 | 1,335 | 1,300 | 1,326 | +28 | +2.2% | 266,600 |
| 2025/05/02 | 1,326 | 1,326 | 1,291 | 1,298 | -28 | -2.1% | 310,700 |
| 2025/05/01 | 1,328 | 1,346 | 1,309 | 1,326 | -20 | -1.5% | 231,300 |
| 2025/04/30 | 1,353 | 1,360 | 1,325 | 1,346 | -4 | -0.3% | 187,200 |
| 2025/04/28 | 1,349 | 1,368 | 1,341 | 1,350 | +10 | +0.7% | 271,200 |
| 2025/04/25 | 1,341 | 1,358 | 1,331 | 1,340 | +12 | +0.9% | 255,100 |
| 2025/04/24 | 1,318 | 1,336 | 1,304 | 1,328 | +11 | +0.8% | 295,500 |
| 2025/04/23 | 1,333 | 1,335 | 1,310 | 1,317 | +10 | +0.8% | 210,400 |
| 2025/04/22 | 1,325 | 1,333 | 1,291 | 1,307 | -22 | -1.7% | 299,500 |
| 2025/04/21 | 1,280 | 1,338 | 1,276 | 1,329 | +46 | +3.6% | 389,700 |
| 2025/04/18 | 1,273 | 1,289 | 1,249 | 1,283 | +15 | +1.2% | 263,600 |
| 2025/04/17 | 1,201 | 1,277 | 1,195 | 1,268 | +70 | +5.8% | 363,000 |
| 2025/04/16 | 1,231 | 1,238 | 1,184 | 1,198 | -33 | -2.7% | 443,200 |
| 2025/04/15 | 1,243 | 1,257 | 1,231 | 1,231 | -1 | -0.1% | 262,800 |
| 2025/04/14 | 1,217 | 1,247 | 1,217 | 1,232 | +27 | +2.2% | 327,200 |
| 2025/04/11 | 1,141 | 1,209 | 1,119 | 1,205 | +36 | +3.1% | 449,500 |
| 2025/04/10 | 1,182 | 1,182 | 1,145 | 1,169 | +108 | +10.2% | 541,800 |
| 2025/04/09 | 1,084 | 1,098 | 1,033 | 1,061 | -53 | -4.8% | 495,600 |
| 2025/04/08 | 1,080 | 1,148 | 1,080 | 1,114 | +115 | +11.5% | 548,100 |
| 2025/04/07 | 1,041 | 1,066 | 999 | 999 | -168 | -14.4% | 900,400 |
| 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 |
1～
50
件表示中 / 2113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 | 119,900円 | +18.6% | +3.8% | 1.92% | 10.55倍 | 2.02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 |
| テクマトリックス | 203,900円 | +12.5% | +18.3% | 1.77% | 16.78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 |
| ＷＮＩウェザー | 378,000円 | +5.7% | +25.7% | 1.85% | 28.88倍 | 4.14倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ＱＰＳ研究 | 174,000円 | +72.4% | - | 0.00% | - | 12.03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 |
| 東北新社 | 57,300円 | - | - | 4.72% | - | 0.93倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
