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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 2,180 | 2,247 | 2,153 | 2,197 | +6 | +0.3% | 793,300 |
| 2022/11/28 | 2,246 | 2,269 | 2,178 | 2,191 | -92 | -4% | 1,174,300 |
| 2022/11/25 | 2,165 | 2,324 | 2,140 | 2,283 | +158 | +7.4% | 2,575,900 |
| 2022/11/24 | 1,986 | 2,150 | 1,973 | 2,125 | +175 | +9% | 1,242,300 |
| 2022/11/22 | 1,980 | 1,996 | 1,934 | 1,950 | -50 | -2.5% | 540,000 |
| 2022/11/21 | 2,009 | 2,012 | 1,962 | 2,000 | -10 | -0.5% | 443,000 |
| 2022/11/18 | 2,146 | 2,167 | 2,001 | 2,010 | -152 | -7% | 1,028,900 |
| 2022/11/17 | 2,190 | 2,237 | 2,141 | 2,162 | +7 | +0.3% | 1,032,800 |
| 2022/11/16 | 2,019 | 2,155 | 2,007 | 2,155 | +167 | +8.4% | 1,291,600 |
| 2022/11/15 | 1,918 | 2,002 | 1,883 | 1,988 | +39 | +2% | 586,700 |
| 2022/11/14 | 1,956 | 2,064 | 1,918 | 1,949 | -41 | -2.1% | 1,340,400 |
| 2022/11/11 | 1,938 | 1,994 | 1,916 | 1,990 | +132 | +7.1% | 998,500 |
| 2022/11/10 | 1,848 | 1,869 | 1,845 | 1,858 | -18 | -1% | 268,900 |
| 2022/11/09 | 1,910 | 1,917 | 1,869 | 1,876 | -16 | -0.8% | 264,400 |
| 2022/11/08 | 1,850 | 1,900 | 1,848 | 1,892 | +41 | +2.2% | 501,800 |
| 2022/11/07 | 1,841 | 1,869 | 1,833 | 1,851 | -17 | -0.9% | 408,700 |
| 2022/11/04 | 1,856 | 1,887 | 1,845 | 1,868 | -20 | -1.1% | 458,100 |
| 2022/11/02 | 1,903 | 1,905 | 1,856 | 1,888 | -44 | -2.3% | 891,400 |
| 2022/11/01 | 1,999 | 1,999 | 1,926 | 1,932 | -60 | -3% | 453,700 |
| 2022/10/31 | 2,010 | 2,018 | 1,978 | 1,992 | -2 | -0.1% | 427,900 |
| 2022/10/28 | 1,959 | 1,996 | 1,943 | 1,994 | +8 | +0.4% | 719,600 |
| 2022/10/27 | 2,010 | 2,039 | 1,984 | 1,986 | -42 | -2.1% | 491,100 |
| 2022/10/26 | 2,028 | 2,079 | 2,013 | 2,028 | +39 | +2% | 870,800 |
| 2022/10/25 | 1,995 | 2,006 | 1,974 | 1,989 | +14 | +0.7% | 426,000 |
| 2022/10/24 | 1,970 | 2,002 | 1,951 | 1,975 | +17 | +0.9% | 494,200 |
| 2022/10/21 | 1,921 | 2,003 | 1,918 | 1,958 | +48 | +2.5% | 684,400 |
| 2022/10/20 | 1,934 | 1,947 | 1,904 | 1,910 | -40 | -2.1% | 474,300 |
| 2022/10/19 | 1,997 | 2,009 | 1,948 | 1,950 | -24 | -1.2% | 593,500 |
| 2022/10/18 | 1,900 | 1,975 | 1,895 | 1,974 | +125 | +6.8% | 759,800 |
| 2022/10/17 | 1,845 | 1,867 | 1,813 | 1,849 | -41 | -2.2% | 620,200 |
| 2022/10/14 | 1,902 | 1,922 | 1,880 | 1,890 | +28 | +1.5% | 428,400 |
| 2022/10/13 | 1,865 | 1,881 | 1,827 | 1,862 | -33 | -1.7% | 558,300 |
| 2022/10/12 | 1,898 | 1,921 | 1,877 | 1,895 | -17 | -0.9% | 381,700 |
| 2022/10/11 | 1,950 | 1,969 | 1,912 | 1,912 | -79 | -4% | 545,100 |
| 2022/10/07 | 2,014 | 2,059 | 1,986 | 1,991 | -30 | -1.5% | 534,700 |
| 2022/10/06 | 2,010 | 2,030 | 1,972 | 2,021 | +16 | +0.8% | 468,700 |
| 2022/10/05 | 1,991 | 2,024 | 1,960 | 2,005 | +37 | +1.9% | 572,900 |
| 2022/10/04 | 1,960 | 1,995 | 1,922 | 1,968 | +28 | +1.4% | 632,500 |
| 2022/10/03 | 1,950 | 1,962 | 1,890 | 1,940 | -19 | -1% | 616,400 |
| 2022/09/30 | 2,010 | 2,012 | 1,915 | 1,959 | -110 | -5.3% | 1,191,500 |
| 2022/09/29 | 1,960 | 2,072 | 1,925 | 2,069 | +178 | +9.4% | 1,408,900 |
| 2022/09/28 | 1,922 | 1,936 | 1,861 | 1,891 | -31 | -1.6% | 511,600 |
| 2022/09/27 | 1,930 | 1,952 | 1,905 | 1,922 | -1 | -0.1% | 477,100 |
| 2022/09/26 | 1,917 | 1,964 | 1,901 | 1,923 | -26 | -1.3% | 714,700 |
| 2022/09/22 | 1,816 | 1,949 | 1,792 | 1,949 | +131 | +7.2% | 1,034,600 |
| 2022/09/21 | 1,841 | 1,841 | 1,784 | 1,818 | -41 | -2.2% | 502,100 |
| 2022/09/20 | 1,857 | 1,897 | 1,829 | 1,859 | -26 | -1.4% | 542,900 |
| 2022/09/16 | 1,858 | 1,920 | 1,858 | 1,885 | +12 | +0.6% | 782,500 |
| 2022/09/15 | 1,791 | 1,907 | 1,791 | 1,873 | +88 | +4.9% | 963,200 |
| 2022/09/14 | 1,757 | 1,798 | 1,753 | 1,785 | -38 | -2.1% | 360,900 |
651～
700
件表示中 / 2156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 | 115,200円 | +18.6% | +3.8% | 2.00% | 10.14倍 | 1.95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 |
| ボードルア | 287,200円 | +46.8% | +32.1% | 0.26% | 38.12倍 | 19.55倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| グリーＨＤ | 48,300円 | +3.6% | -8.7% | 3.00% | 18.39倍 | 0.89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 | 167,900円 | +9.1% | +1.3% | 2.50% | 15.98倍 | 2.93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 |
| シーイーシー | 224,300円 | +7.6% | +0.2% | 2.90% | 14.28倍 | 1.73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
