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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,254 | 1,295 | 1,254 | 1,291 | +38 | +3% | 247,700 |
| 2025/03/07 | 1,262 | 1,284 | 1,252 | 1,253 | -39 | -3% | 287,100 |
| 2025/03/06 | 1,268 | 1,297 | 1,261 | 1,292 | +36 | +2.9% | 283,900 |
| 2025/03/05 | 1,259 | 1,266 | 1,232 | 1,256 | +8 | +0.6% | 293,800 |
| 2025/03/04 | 1,232 | 1,261 | 1,226 | 1,248 | +3 | +0.2% | 306,500 |
| 2025/03/03 | 1,260 | 1,268 | 1,240 | 1,245 | +3 | +0.2% | 290,600 |
| 2025/02/28 | 1,264 | 1,277 | 1,240 | 1,242 | -48 | -3.7% | 550,600 |
| 2025/02/27 | 1,278 | 1,297 | 1,268 | 1,290 | -4 | -0.3% | 326,200 |
| 2025/02/26 | 1,330 | 1,332 | 1,277 | 1,294 | -39 | -2.9% | 512,500 |
| 2025/02/25 | 1,296 | 1,342 | 1,296 | 1,333 | +21 | +1.6% | 325,700 |
| 2025/02/21 | 1,327 | 1,327 | 1,296 | 1,312 | -24 | -1.8% | 537,500 |
| 2025/02/20 | 1,333 | 1,369 | 1,327 | 1,336 | -13 | -1% | 291,300 |
| 2025/02/19 | 1,387 | 1,397 | 1,336 | 1,349 | -22 | -1.6% | 552,100 |
| 2025/02/18 | 1,359 | 1,393 | 1,342 | 1,371 | +25 | +1.9% | 507,900 |
| 2025/02/17 | 1,449 | 1,457 | 1,340 | 1,346 | -43 | -3.1% | 811,500 |
| 2025/02/14 | 1,563 | 1,595 | 1,360 | 1,389 | -112 | -7.5% | 1,603,700 |
| 2025/02/13 | 1,518 | 1,534 | 1,494 | 1,501 | -11 | -0.7% | 534,500 |
| 2025/02/12 | 1,494 | 1,514 | 1,481 | 1,512 | +25 | +1.7% | 425,500 |
| 2025/02/10 | 1,445 | 1,520 | 1,441 | 1,487 | +34 | +2.3% | 536,500 |
| 2025/02/07 | 1,470 | 1,480 | 1,449 | 1,453 | -14 | -1% | 194,100 |
| 2025/02/06 | 1,489 | 1,499 | 1,460 | 1,467 | -16 | -1.1% | 231,000 |
| 2025/02/05 | 1,455 | 1,483 | 1,444 | 1,483 | +40 | +2.8% | 233,400 |
| 2025/02/04 | 1,478 | 1,488 | 1,443 | 1,443 | -5 | -0.3% | 239,600 |
| 2025/02/03 | 1,439 | 1,499 | 1,401 | 1,448 | -21 | -1.4% | 722,600 |
| 2025/01/31 | 1,450 | 1,485 | 1,418 | 1,469 | +19 | +1.3% | 443,100 |
| 2025/01/30 | 1,446 | 1,458 | 1,437 | 1,450 | -7 | -0.5% | 249,200 |
| 2025/01/29 | 1,453 | 1,485 | 1,434 | 1,457 | +4 | +0.3% | 385,000 |
| 2025/01/28 | 1,423 | 1,465 | 1,423 | 1,453 | +25 | +1.8% | 397,900 |
| 2025/01/27 | 1,425 | 1,459 | 1,400 | 1,428 | +13 | +0.9% | 488,300 |
| 2025/01/24 | 1,340 | 1,424 | 1,318 | 1,415 | +98 | +7.4% | 540,600 |
| 2025/01/23 | 1,344 | 1,345 | 1,309 | 1,317 | -20 | -1.5% | 275,000 |
| 2025/01/22 | 1,382 | 1,384 | 1,330 | 1,337 | -38 | -2.8% | 362,500 |
| 2025/01/21 | 1,377 | 1,387 | 1,361 | 1,375 | -2 | -0.1% | 235,600 |
| 2025/01/20 | 1,345 | 1,385 | 1,338 | 1,377 | +23 | +1.7% | 296,900 |
| 2025/01/17 | 1,374 | 1,382 | 1,344 | 1,354 | -32 | -2.3% | 359,700 |
| 2025/01/16 | 1,413 | 1,431 | 1,382 | 1,386 | -11 | -0.8% | 436,000 |
| 2025/01/15 | 1,365 | 1,413 | 1,360 | 1,397 | +2 | +0.1% | 577,200 |
| 2025/01/14 | 1,375 | 1,436 | 1,375 | 1,395 | -1 | -0.1% | 707,500 |
| 2025/01/10 | 1,346 | 1,446 | 1,344 | 1,396 | +28 | +2% | 1,084,200 |
| 2025/01/09 | 1,311 | 1,379 | 1,305 | 1,368 | +48 | +3.6% | 925,900 |
| 2025/01/08 | 1,250 | 1,328 | 1,244 | 1,320 | +74 | +5.9% | 1,115,800 |
| 2025/01/07 | 1,219 | 1,257 | 1,208 | 1,246 | +63 | +5.3% | 717,000 |
| 2025/01/06 | 1,210 | 1,214 | 1,179 | 1,183 | -13 | -1.1% | 505,000 |
| 2024/12/30 | 1,223 | 1,239 | 1,193 | 1,196 | -14 | -1.2% | 514,400 |
| 2024/12/27 | 1,203 | 1,225 | 1,199 | 1,210 | +29 | +2.5% | 582,800 |
| 2024/12/26 | 1,201 | 1,214 | 1,175 | 1,181 | -24 | -2% | 782,200 |
| 2024/12/25 | 1,221 | 1,227 | 1,178 | 1,205 | -11 | -0.9% | 794,700 |
| 2024/12/24 | 1,211 | 1,229 | 1,193 | 1,216 | +3 | +0.2% | 760,600 |
| 2024/12/23 | 1,256 | 1,268 | 1,213 | 1,213 | -36 | -2.9% | 767,800 |
| 2024/12/20 | 1,345 | 1,348 | 1,240 | 1,249 | -126 | -9.2% | 1,223,000 |
51～
100
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
