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 |
|---|---|---|---|---|---|---|---|
| 2021/01/27 | 3,650 | 3,765 | 3,595 | 3,725 | +140 | +3.9% | 837,100 |
| 2021/01/26 | 3,790 | 3,795 | 3,575 | 3,585 | -185 | -4.9% | 1,253,400 |
| 2021/01/25 | 3,555 | 3,800 | 3,530 | 3,770 | +295 | +8.5% | 2,008,200 |
| 2021/01/22 | 3,630 | 3,660 | 3,460 | 3,475 | -170 | -4.7% | 1,005,400 |
| 2021/01/21 | 3,540 | 3,660 | 3,510 | 3,645 | +165 | +4.7% | 1,233,000 |
| 2021/01/20 | 3,435 | 3,520 | 3,405 | 3,480 | +75 | +2.2% | 696,600 |
| 2021/01/19 | 3,465 | 3,480 | 3,335 | 3,405 | -15 | -0.4% | 703,700 |
| 2021/01/18 | 3,310 | 3,435 | 3,245 | 3,420 | +40 | +1.2% | 497,100 |
| 2021/01/15 | 3,405 | 3,450 | 3,310 | 3,380 | -5 | -0.1% | 585,700 |
| 2021/01/14 | 3,290 | 3,460 | 3,280 | 3,385 | +75 | +2.3% | 900,600 |
| 2021/01/13 | 3,190 | 3,370 | 3,190 | 3,310 | +50 | +1.5% | 800,600 |
| 2021/01/12 | 3,365 | 3,370 | 3,180 | 3,260 | -190 | -5.5% | 986,800 |
| 2021/01/08 | 3,425 | 3,490 | 3,395 | 3,450 | +20 | +0.6% | 516,800 |
| 2021/01/07 | 3,520 | 3,550 | 3,370 | 3,430 | -75 | -2.1% | 968,800 |
| 2021/01/06 | 3,610 | 3,660 | 3,505 | 3,505 | -105 | -2.9% | 739,100 |
| 2021/01/05 | 3,695 | 3,695 | 3,555 | 3,610 | -135 | -3.6% | 768,500 |
| 2021/01/04 | 3,560 | 3,755 | 3,515 | 3,745 | +220 | +6.2% | 874,100 |
| 2020/12/30 | 3,620 | 3,625 | 3,505 | 3,525 | -95 | -2.6% | 834,500 |
| 2020/12/29 | 3,735 | 3,795 | 3,590 | 3,620 | -3,800 | -51.2% | 1,015,100 |
| 2020/12/28 | 7,660 | 7,720 | 7,370 | 7,420 | -330 | -4.3% | 638,400 |
| 2020/12/25 | 7,870 | 7,900 | 7,680 | 7,750 | -130 | -1.6% | 370,400 |
| 2020/12/24 | 7,870 | 7,930 | 7,670 | 7,880 | +80 | +1% | 494,800 |
| 2020/12/23 | 7,530 | 7,800 | 7,470 | 7,800 | +420 | +5.7% | 583,000 |
| 2020/12/22 | 7,780 | 7,900 | 7,260 | 7,380 | -400 | -5.1% | 749,800 |
| 2020/12/21 | 8,000 | 8,060 | 7,740 | 7,780 | -180 | -2.3% | 574,800 |
| 2020/12/18 | 8,020 | 8,060 | 7,830 | 7,960 | +20 | +0.3% | 585,000 |
| 2020/12/17 | 7,830 | 7,940 | 7,750 | 7,940 | +180 | +2.3% | 454,000 |
| 2020/12/16 | 7,850 | 7,900 | 7,650 | 7,760 | +50 | +0.6% | 456,400 |
| 2020/12/15 | 7,970 | 8,020 | 7,630 | 7,710 | -130 | -1.7% | 532,900 |
| 2020/12/14 | 7,870 | 8,000 | 7,800 | 7,840 | +80 | +1% | 597,100 |
| 2020/12/11 | 7,540 | 7,890 | 7,480 | 7,760 | +340 | +4.6% | 810,600 |
| 2020/12/10 | 7,450 | 7,690 | 7,410 | 7,420 | -180 | -2.4% | 573,200 |
| 2020/12/09 | 7,520 | 7,790 | 7,440 | 7,600 | +110 | +1.5% | 855,400 |
| 2020/12/08 | 7,070 | 7,560 | 7,010 | 7,490 | +330 | +4.6% | 1,104,500 |
| 2020/12/07 | 7,840 | 7,870 | 7,090 | 7,160 | -820 | -10.3% | 1,482,500 |
| 2020/12/04 | 7,860 | 8,080 | 7,720 | 7,980 | ±0 | ±0% | 831,300 |
| 2020/12/03 | 8,220 | 8,260 | 7,920 | 7,980 | -370 | -4.4% | 1,052,000 |
| 2020/12/02 | 8,440 | 8,440 | 8,180 | 8,350 | -40 | -0.5% | 735,300 |
| 2020/12/01 | 8,230 | 8,430 | 8,070 | 8,390 | +290 | +3.6% | 1,157,700 |
| 2020/11/30 | 7,950 | 8,250 | 7,900 | 8,100 | +300 | +3.8% | 1,503,300 |
| 2020/11/27 | 8,110 | 8,150 | 7,720 | 7,800 | -320 | -3.9% | 1,479,700 |
| 2020/11/26 | 8,150 | 8,300 | 8,020 | 8,120 | +40 | +0.5% | 1,010,900 |
| 2020/11/25 | 8,230 | 8,290 | 8,000 | 8,080 | -160 | -1.9% | 1,310,500 |
| 2020/11/24 | 8,580 | 8,600 | 8,160 | 8,240 | -170 | -2% | 1,879,400 |
| 2020/11/20 | 8,190 | 8,450 | 8,030 | 8,410 | +310 | +3.8% | 1,001,400 |
| 2020/11/19 | 8,240 | 8,250 | 7,930 | 8,100 | -210 | -2.5% | 1,557,100 |
| 2020/11/18 | 8,560 | 8,790 | 8,230 | 8,310 | -150 | -1.8% | 1,569,600 |
| 2020/11/17 | 9,640 | 9,640 | 8,300 | 8,460 | -1,180 | -12.2% | 3,003,200 |
| 2020/11/16 | 9,970 | 10,400 | 9,430 | 9,640 | +270 | +2.9% | 4,122,800 |
| 2020/11/13 | 9,450 | 9,490 | 9,190 | 9,370 | +30 | +0.3% | 1,151,400 |
1101～
1150
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
