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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,229 | 1,238 | 1,196 | 1,202 | -33 | -2.7% | 294,300 |
| 2024/11/01 | 1,199 | 1,254 | 1,199 | 1,235 | +17 | +1.4% | 562,800 |
| 2024/10/31 | 1,236 | 1,245 | 1,199 | 1,218 | -18 | -1.5% | 428,500 |
| 2024/10/30 | 1,214 | 1,246 | 1,198 | 1,236 | +32 | +2.7% | 828,600 |
| 2024/10/29 | 1,194 | 1,212 | 1,191 | 1,204 | -2 | -0.2% | 281,900 |
| 2024/10/28 | 1,165 | 1,210 | 1,164 | 1,206 | +46 | +4% | 410,500 |
| 2024/10/25 | 1,185 | 1,197 | 1,156 | 1,160 | -29 | -2.4% | 419,800 |
| 2024/10/24 | 1,177 | 1,203 | 1,166 | 1,189 | -3 | -0.3% | 501,600 |
| 2024/10/23 | 1,192 | 1,211 | 1,180 | 1,192 | -1 | -0.1% | 368,300 |
| 2024/10/22 | 1,237 | 1,242 | 1,192 | 1,193 | -44 | -3.6% | 576,400 |
| 2024/10/21 | 1,241 | 1,264 | 1,232 | 1,237 | ±0 | ±0% | 279,000 |
| 2024/10/18 | 1,278 | 1,289 | 1,229 | 1,237 | -27 | -2.1% | 405,700 |
| 2024/10/17 | 1,270 | 1,275 | 1,244 | 1,264 | +2 | +0.2% | 383,200 |
| 2024/10/16 | 1,292 | 1,335 | 1,261 | 1,262 | -30 | -2.3% | 548,800 |
| 2024/10/15 | 1,338 | 1,350 | 1,290 | 1,292 | -45 | -3.4% | 527,500 |
| 2024/10/11 | 1,343 | 1,359 | 1,332 | 1,337 | -10 | -0.7% | 343,400 |
| 2024/10/10 | 1,380 | 1,384 | 1,345 | 1,347 | -22 | -1.6% | 643,100 |
| 2024/10/09 | 1,297 | 1,370 | 1,295 | 1,369 | +96 | +7.5% | 915,200 |
| 2024/10/08 | 1,304 | 1,307 | 1,270 | 1,273 | -49 | -3.7% | 614,700 |
| 2024/10/07 | 1,322 | 1,347 | 1,311 | 1,322 | +20 | +1.5% | 915,700 |
| 2024/10/04 | 1,308 | 1,336 | 1,291 | 1,302 | -18 | -1.4% | 875,200 |
| 2024/10/03 | 1,394 | 1,394 | 1,320 | 1,320 | -30 | -2.2% | 1,018,300 |
| 2024/10/02 | 1,400 | 1,418 | 1,350 | 1,350 | -100 | -6.9% | 1,578,300 |
| 2024/10/01 | 1,400 | 1,450 | 1,325 | 1,450 | +55 | +3.9% | 2,421,100 |
| 2024/09/30 | 1,431 | 1,500 | 1,381 | 1,395 | +137 | +10.9% | 4,645,200 |
| 2024/09/27 | 1,256 | 1,266 | 1,234 | 1,258 | ±0 | ±0% | 505,400 |
| 2024/09/26 | 1,254 | 1,258 | 1,225 | 1,258 | +16 | +1.3% | 395,200 |
| 2024/09/25 | 1,223 | 1,255 | 1,216 | 1,242 | +3 | +0.2% | 293,200 |
| 2024/09/24 | 1,304 | 1,307 | 1,239 | 1,239 | -52 | -4% | 521,300 |
| 2024/09/20 | 1,330 | 1,338 | 1,291 | 1,291 | -4 | -0.3% | 670,000 |
| 2024/09/19 | 1,278 | 1,304 | 1,260 | 1,295 | +45 | +3.6% | 503,800 |
| 2024/09/18 | 1,245 | 1,277 | 1,235 | 1,250 | +25 | +2% | 406,700 |
| 2024/09/17 | 1,230 | 1,246 | 1,209 | 1,225 | -3 | -0.2% | 329,200 |
| 2024/09/13 | 1,300 | 1,303 | 1,226 | 1,228 | -60 | -4.7% | 599,100 |
| 2024/09/12 | 1,240 | 1,291 | 1,240 | 1,288 | +88 | +7.3% | 695,800 |
| 2024/09/11 | 1,252 | 1,261 | 1,190 | 1,200 | -52 | -4.2% | 911,500 |
| 2024/09/10 | 1,264 | 1,278 | 1,248 | 1,252 | +2 | +0.2% | 440,600 |
| 2024/09/09 | 1,238 | 1,269 | 1,229 | 1,250 | -37 | -2.9% | 597,600 |
| 2024/09/06 | 1,307 | 1,314 | 1,278 | 1,287 | -19 | -1.5% | 441,400 |
| 2024/09/05 | 1,303 | 1,333 | 1,289 | 1,306 | -23 | -1.7% | 507,500 |
| 2024/09/04 | 1,318 | 1,361 | 1,303 | 1,329 | -49 | -3.6% | 756,100 |
| 2024/09/03 | 1,374 | 1,418 | 1,373 | 1,378 | -6 | -0.4% | 700,100 |
| 2024/09/02 | 1,430 | 1,437 | 1,355 | 1,384 | -49 | -3.4% | 912,700 |
| 2024/08/30 | 1,424 | 1,443 | 1,402 | 1,433 | +14 | +1% | 829,200 |
| 2024/08/29 | 1,410 | 1,470 | 1,392 | 1,419 | +11 | +0.8% | 1,257,300 |
| 2024/08/28 | 1,417 | 1,430 | 1,363 | 1,408 | -19 | -1.3% | 972,500 |
| 2024/08/27 | 1,393 | 1,443 | 1,391 | 1,427 | +22 | +1.6% | 978,500 |
| 2024/08/26 | 1,388 | 1,423 | 1,348 | 1,405 | +37 | +2.7% | 1,123,700 |
| 2024/08/23 | 1,357 | 1,368 | 1,329 | 1,368 | -3 | -0.2% | 1,218,200 |
| 2024/08/22 | 1,302 | 1,375 | 1,273 | 1,371 | +77 | +6% | 2,081,200 |
101～
150
件表示中 / 2081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 | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27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 |
| デジアーツ | 641,000円 | -6.9% | +15.7% | 1.33% | 24.70倍 | 5.34倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＰＫＳＨＡ | 269,800円 | +18.4% | +0.2% | 0.00% | 32.25倍 | 2.60倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74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 |
| シーイーシー | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70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
