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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 1,920 | 1,935 | 1,854 | 1,876 | -43 | -2.2% | 690,600 |
| 2022/04/18 | 1,900 | 1,920 | 1,875 | 1,919 | -6 | -0.3% | 405,800 |
| 2022/04/15 | 1,942 | 1,950 | 1,895 | 1,925 | -72 | -3.6% | 608,900 |
| 2022/04/14 | 2,012 | 2,023 | 1,967 | 1,997 | +13 | +0.7% | 596,700 |
| 2022/04/13 | 1,875 | 1,999 | 1,847 | 1,984 | +111 | +5.9% | 844,500 |
| 2022/04/12 | 1,873 | 1,940 | 1,860 | 1,873 | -40 | -2.1% | 648,500 |
| 2022/04/11 | 1,988 | 1,998 | 1,907 | 1,913 | -79 | -4% | 787,200 |
| 2022/04/08 | 1,918 | 1,999 | 1,903 | 1,992 | +114 | +6.1% | 897,800 |
| 2022/04/07 | 1,925 | 1,962 | 1,866 | 1,878 | -90 | -4.6% | 814,000 |
| 2022/04/06 | 1,968 | 1,994 | 1,941 | 1,968 | -41 | -2% | 728,000 |
| 2022/04/05 | 2,086 | 2,092 | 1,995 | 2,009 | -28 | -1.4% | 1,108,000 |
| 2022/04/04 | 1,973 | 2,054 | 1,965 | 2,037 | +62 | +3.1% | 902,100 |
| 2022/04/01 | 1,956 | 2,009 | 1,926 | 1,975 | -12 | -0.6% | 749,500 |
| 2022/03/31 | 1,952 | 2,004 | 1,907 | 1,987 | +21 | +1.1% | 1,058,600 |
| 2022/03/30 | 1,929 | 2,016 | 1,925 | 1,966 | +60 | +3.1% | 1,517,400 |
| 2022/03/29 | 1,825 | 1,906 | 1,811 | 1,906 | +102 | +5.7% | 978,900 |
| 2022/03/28 | 1,795 | 1,819 | 1,758 | 1,804 | -4 | -0.2% | 506,700 |
| 2022/03/25 | 1,885 | 1,889 | 1,802 | 1,808 | -63 | -3.4% | 744,400 |
| 2022/03/24 | 1,830 | 1,881 | 1,805 | 1,871 | +31 | +1.7% | 768,700 |
| 2022/03/23 | 1,889 | 1,911 | 1,835 | 1,840 | -9 | -0.5% | 834,700 |
| 2022/03/22 | 1,855 | 1,855 | 1,792 | 1,849 | -16 | -0.9% | 859,200 |
| 2022/03/18 | 1,900 | 1,928 | 1,853 | 1,865 | -32 | -1.7% | 903,600 |
| 2022/03/17 | 1,850 | 1,909 | 1,838 | 1,897 | +103 | +5.7% | 1,363,500 |
| 2022/03/16 | 1,806 | 1,845 | 1,725 | 1,794 | +34 | +1.9% | 1,300,300 |
| 2022/03/15 | 1,622 | 1,770 | 1,580 | 1,760 | +125 | +7.6% | 1,244,100 |
| 2022/03/14 | 1,642 | 1,669 | 1,603 | 1,635 | -6 | -0.4% | 535,300 |
| 2022/03/11 | 1,690 | 1,711 | 1,606 | 1,641 | -97 | -5.6% | 817,800 |
| 2022/03/10 | 1,773 | 1,773 | 1,702 | 1,738 | +65 | +3.9% | 668,900 |
| 2022/03/09 | 1,721 | 1,737 | 1,645 | 1,673 | +18 | +1.1% | 797,300 |
| 2022/03/08 | 1,726 | 1,784 | 1,644 | 1,655 | -111 | -6.3% | 1,528,600 |
| 2022/03/07 | 1,766 | 1,849 | 1,726 | 1,766 | +32 | +1.8% | 2,674,500 |
| 2022/03/04 | 1,732 | 1,762 | 1,692 | 1,734 | -38 | -2.1% | 814,500 |
| 2022/03/03 | 1,812 | 1,851 | 1,735 | 1,772 | -14 | -0.8% | 886,100 |
| 2022/03/02 | 1,799 | 1,875 | 1,750 | 1,786 | -57 | -3.1% | 1,385,400 |
| 2022/03/01 | 1,760 | 1,863 | 1,752 | 1,843 | +83 | +4.7% | 1,618,800 |
| 2022/02/28 | 1,657 | 1,760 | 1,647 | 1,760 | +80 | +4.8% | 1,370,000 |
| 2022/02/25 | 1,631 | 1,685 | 1,606 | 1,680 | +126 | +8.1% | 1,149,300 |
| 2022/02/24 | 1,604 | 1,630 | 1,530 | 1,554 | -90 | -5.5% | 1,097,200 |
| 2022/02/22 | 1,580 | 1,703 | 1,567 | 1,644 | +33 | +2% | 1,194,300 |
| 2022/02/21 | 1,636 | 1,650 | 1,596 | 1,611 | -77 | -4.6% | 918,500 |
| 2022/02/18 | 1,546 | 1,700 | 1,546 | 1,688 | +97 | +6.1% | 1,505,500 |
| 2022/02/17 | 1,597 | 1,687 | 1,562 | 1,591 | -44 | -2.7% | 1,439,900 |
| 2022/02/16 | 1,641 | 1,661 | 1,594 | 1,635 | +48 | +3% | 1,124,700 |
| 2022/02/15 | 1,514 | 1,614 | 1,510 | 1,587 | +84 | +5.6% | 1,182,100 |
| 2022/02/14 | 1,372 | 1,520 | 1,365 | 1,503 | -29 | -1.9% | 953,000 |
| 2022/02/10 | 1,541 | 1,565 | 1,508 | 1,532 | +41 | +2.7% | 774,800 |
| 2022/02/09 | 1,469 | 1,500 | 1,433 | 1,491 | +52 | +3.6% | 587,600 |
| 2022/02/08 | 1,434 | 1,476 | 1,417 | 1,439 | +17 | +1.2% | 518,000 |
| 2022/02/07 | 1,510 | 1,514 | 1,404 | 1,422 | -54 | -3.7% | 606,300 |
| 2022/02/04 | 1,438 | 1,480 | 1,418 | 1,476 | +21 | +1.4% | 650,600 |
801～
850
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
