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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,114 | 1,134 | 1,109 | 1,128 | +15 | +1.3% | 239,100 |
| 2025/07/07 | 1,108 | 1,124 | 1,106 | 1,113 | +3 | +0.3% | 293,800 |
| 2025/07/04 | 1,123 | 1,129 | 1,109 | 1,110 | -11 | -1% | 228,500 |
| 2025/07/03 | 1,129 | 1,131 | 1,117 | 1,121 | +2 | +0.2% | 196,300 |
| 2025/07/02 | 1,119 | 1,136 | 1,115 | 1,119 | -14 | -1.2% | 371,500 |
| 2025/07/01 | 1,153 | 1,160 | 1,131 | 1,133 | -21 | -1.8% | 405,300 |
| 2025/06/30 | 1,153 | 1,175 | 1,152 | 1,154 | +1 | +0.1% | 394,400 |
| 2025/06/27 | 1,180 | 1,181 | 1,143 | 1,153 | -23 | -2% | 582,600 |
| 2025/06/26 | 1,190 | 1,199 | 1,173 | 1,176 | -7 | -0.6% | 302,000 |
| 2025/06/25 | 1,200 | 1,203 | 1,173 | 1,183 | -18 | -1.5% | 285,200 |
| 2025/06/24 | 1,200 | 1,211 | 1,192 | 1,201 | +11 | +0.9% | 403,800 |
| 2025/06/23 | 1,176 | 1,196 | 1,153 | 1,190 | +9 | +0.8% | 483,800 |
| 2025/06/20 | 1,182 | 1,204 | 1,180 | 1,181 | -7 | -0.6% | 1,041,400 |
| 2025/06/19 | 1,191 | 1,211 | 1,182 | 1,188 | -11 | -0.9% | 226,600 |
| 2025/06/18 | 1,185 | 1,206 | 1,185 | 1,199 | +9 | +0.8% | 304,700 |
| 2025/06/17 | 1,188 | 1,202 | 1,182 | 1,190 | +10 | +0.8% | 303,000 |
| 2025/06/16 | 1,158 | 1,187 | 1,151 | 1,180 | +19 | +1.6% | 344,700 |
| 2025/06/13 | 1,207 | 1,207 | 1,161 | 1,161 | -37 | -3.1% | 491,300 |
| 2025/06/12 | 1,230 | 1,232 | 1,198 | 1,198 | -31 | -2.5% | 424,900 |
| 2025/06/11 | 1,175 | 1,230 | 1,174 | 1,229 | +50 | +4.2% | 513,000 |
| 2025/06/10 | 1,172 | 1,191 | 1,172 | 1,179 | +7 | +0.6% | 276,900 |
| 2025/06/09 | 1,183 | 1,185 | 1,163 | 1,172 | -5 | -0.4% | 372,500 |
| 2025/06/06 | 1,202 | 1,204 | 1,170 | 1,177 | -15 | -1.3% | 435,100 |
| 2025/06/05 | 1,202 | 1,213 | 1,187 | 1,192 | -20 | -1.7% | 291,500 |
| 2025/06/04 | 1,232 | 1,257 | 1,210 | 1,212 | -20 | -1.6% | 425,200 |
| 2025/06/03 | 1,190 | 1,249 | 1,180 | 1,232 | +42 | +3.5% | 574,500 |
| 2025/06/02 | 1,181 | 1,193 | 1,178 | 1,190 | -3 | -0.3% | 225,000 |
| 2025/05/30 | 1,176 | 1,197 | 1,174 | 1,193 | +15 | +1.3% | 323,300 |
| 2025/05/29 | 1,177 | 1,190 | 1,172 | 1,178 | -2 | -0.2% | 289,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,176 | 1,180 | -16 | -1.3% | 436,800 |
| 2025/05/27 | 1,203 | 1,218 | 1,190 | 1,196 | +6 | +0.5% | 277,600 |
| 2025/05/26 | 1,190 | 1,217 | 1,184 | 1,190 | -9 | -0.8% | 407,600 |
| 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 |
51～
100
件表示中 / 2195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 | 115,700円 | +18.6% | +3.8% | 1.99% | 10.18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 |
| ＱＰＳ研究 | 185,300円 | +49.2% | - | 0.00% | 178.00倍 | 5.99倍 |
|
九州大発ベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙からの撮影画像販売。持株体制移行へ |
| シーイーシー | 238,000円 | +10.3% | +2.2% | 2.73% | 14.86倍 | 1.86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 |
| 三菱総研 | 525,000円 | +5.8% | +8.0% | 3.05% | 14.51倍 | 1.16倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| メドレー | 250,000円 | +35.8% | +5.4% | 0.00% | 25.30倍 | 4.34倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
