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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 2,104 | 2,123 | 1,995 | 2,042 | -21 | -1% | 787,700 |
| 2022/07/01 | 2,135 | 2,166 | 2,022 | 2,063 | -82 | -3.8% | 1,192,000 |
| 2022/06/30 | 2,242 | 2,267 | 2,129 | 2,145 | -104 | -4.6% | 1,359,300 |
| 2022/06/29 | 2,183 | 2,260 | 2,140 | 2,249 | +83 | +3.8% | 2,428,200 |
| 2022/06/28 | 1,997 | 2,168 | 1,987 | 2,166 | +208 | +10.6% | 2,630,600 |
| 2022/06/27 | 1,946 | 1,988 | 1,913 | 1,958 | +41 | +2.1% | 1,034,800 |
| 2022/06/24 | 1,863 | 1,947 | 1,863 | 1,917 | +116 | +6.4% | 813,100 |
| 2022/06/23 | 1,766 | 1,834 | 1,747 | 1,801 | +69 | +4% | 551,100 |
| 2022/06/22 | 1,774 | 1,783 | 1,690 | 1,732 | -28 | -1.6% | 438,600 |
| 2022/06/21 | 1,740 | 1,769 | 1,706 | 1,760 | +11 | +0.6% | 607,900 |
| 2022/06/20 | 1,825 | 1,835 | 1,735 | 1,749 | -43 | -2.4% | 401,200 |
| 2022/06/17 | 1,798 | 1,849 | 1,764 | 1,792 | -49 | -2.7% | 1,098,600 |
| 2022/06/16 | 1,892 | 1,900 | 1,839 | 1,841 | -1 | -0.1% | 499,300 |
| 2022/06/15 | 1,795 | 1,864 | 1,790 | 1,842 | +10 | +0.5% | 679,700 |
| 2022/06/14 | 1,821 | 1,872 | 1,795 | 1,832 | -29 | -1.6% | 690,600 |
| 2022/06/13 | 1,855 | 1,881 | 1,831 | 1,861 | -45 | -2.4% | 456,800 |
| 2022/06/10 | 1,921 | 1,952 | 1,900 | 1,906 | -55 | -2.8% | 666,300 |
| 2022/06/09 | 1,890 | 1,974 | 1,864 | 1,961 | +65 | +3.4% | 983,300 |
| 2022/06/08 | 1,863 | 1,914 | 1,850 | 1,896 | +96 | +5.3% | 866,500 |
| 2022/06/07 | 1,770 | 1,829 | 1,732 | 1,800 | +3 | +0.2% | 611,200 |
| 2022/06/06 | 1,744 | 1,808 | 1,738 | 1,797 | +29 | +1.6% | 490,600 |
| 2022/06/03 | 1,726 | 1,792 | 1,721 | 1,768 | +101 | +6.1% | 956,100 |
| 2022/06/02 | 1,715 | 1,715 | 1,660 | 1,667 | -61 | -3.5% | 437,500 |
| 2022/06/01 | 1,731 | 1,750 | 1,704 | 1,728 | -36 | -2% | 488,400 |
| 2022/05/31 | 1,730 | 1,780 | 1,721 | 1,764 | +14 | +0.8% | 615,900 |
| 2022/05/30 | 1,674 | 1,756 | 1,657 | 1,750 | +120 | +7.4% | 1,034,400 |
| 2022/05/27 | 1,699 | 1,700 | 1,622 | 1,630 | -31 | -1.9% | 465,500 |
| 2022/05/26 | 1,649 | 1,700 | 1,641 | 1,661 | +9 | +0.5% | 392,300 |
| 2022/05/25 | 1,704 | 1,713 | 1,651 | 1,652 | -78 | -4.5% | 513,600 |
| 2022/05/24 | 1,744 | 1,772 | 1,723 | 1,730 | -43 | -2.4% | 489,100 |
| 2022/05/23 | 1,738 | 1,780 | 1,690 | 1,773 | +112 | +6.7% | 704,700 |
| 2022/05/20 | 1,638 | 1,672 | 1,603 | 1,661 | +50 | +3.1% | 563,800 |
| 2022/05/19 | 1,545 | 1,644 | 1,541 | 1,611 | -14 | -0.9% | 742,200 |
| 2022/05/18 | 1,625 | 1,640 | 1,598 | 1,625 | +23 | +1.4% | 662,500 |
| 2022/05/17 | 1,669 | 1,680 | 1,586 | 1,602 | -120 | -7% | 948,800 |
| 2022/05/16 | 1,708 | 1,853 | 1,682 | 1,722 | -51 | -2.9% | 1,197,800 |
| 2022/05/13 | 1,731 | 1,796 | 1,722 | 1,773 | +117 | +7.1% | 705,300 |
| 2022/05/12 | 1,717 | 1,733 | 1,656 | 1,656 | -115 | -6.5% | 550,400 |
| 2022/05/11 | 1,743 | 1,790 | 1,724 | 1,771 | +47 | +2.7% | 498,400 |
| 2022/05/10 | 1,725 | 1,749 | 1,675 | 1,724 | -45 | -2.5% | 682,400 |
| 2022/05/09 | 1,710 | 1,788 | 1,698 | 1,769 | +39 | +2.3% | 678,800 |
| 2022/05/06 | 1,771 | 1,771 | 1,685 | 1,730 | -91 | -5% | 803,200 |
| 2022/05/02 | 1,782 | 1,826 | 1,774 | 1,821 | -4 | -0.2% | 495,300 |
| 2022/04/28 | 1,823 | 1,842 | 1,787 | 1,825 | -26 | -1.4% | 506,500 |
| 2022/04/27 | 1,791 | 1,860 | 1,765 | 1,851 | +12 | +0.7% | 1,075,100 |
| 2022/04/26 | 1,760 | 1,846 | 1,753 | 1,839 | +96 | +5.5% | 692,600 |
| 2022/04/25 | 1,685 | 1,763 | 1,683 | 1,743 | +10 | +0.6% | 615,500 |
| 2022/04/22 | 1,739 | 1,746 | 1,704 | 1,733 | -56 | -3.1% | 678,000 |
| 2022/04/21 | 1,799 | 1,830 | 1,777 | 1,789 | -64 | -3.5% | 675,700 |
| 2022/04/20 | 1,906 | 1,918 | 1,850 | 1,853 | -23 | -1.2% | 490,900 |
751～
800
件表示中 / 2157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 | 114,700円 | +18.6% | +3.8% | 2.01% | 10.10倍 | 1.93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 | 286,900円 | +46.8% | +32.1% | 0.26% | 38.08倍 | 19.54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 | 48,100円 | +3.6% | -8.7% | 3.01% | 18.31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 | 165,700円 | +9.1% | +1.3% | 2.53% | 15.77倍 | 2.89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 | 224,600円 | +7.6% | +0.2% | 2.89% | 14.31倍 | 1.74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
