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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,255 | 2,302.5 | 2,227.5 | 2,292.5 | +70 | +3.1% | 115,800 |
| 2018/09/27 | 2,270 | 2,307.5 | 2,212.5 | 2,222.5 | -82.5 | -3.6% | 95,200 |
| 2018/09/26 | 2,352.5 | 2,367.5 | 2,260 | 2,305 | -40 | -1.7% | 107,200 |
| 2018/09/25 | 2,390 | 2,397.5 | 2,337.5 | 2,345 | +25 | +1.1% | 169,400 |
| 2018/09/21 | 2,250 | 2,340 | 2,237.5 | 2,320 | +102.5 | +4.6% | 163,200 |
| 2018/09/20 | 2,297.5 | 2,317.5 | 2,165 | 2,217.5 | -100 | -4.3% | 263,800 |
| 2018/09/19 | 2,407.5 | 2,457.5 | 2,292.5 | 2,317.5 | -62.5 | -2.6% | 289,400 |
| 2018/09/18 | 2,307.5 | 2,390 | 2,287.5 | 2,380 | +72.5 | +3.1% | 253,400 |
| 2018/09/14 | 2,270 | 2,357.5 | 2,187.5 | 2,307.5 | +57.5 | +2.6% | 535,400 |
| 2018/09/13 | 2,155 | 2,250 | 2,155 | 2,250 | +95 | +4.4% | 300,600 |
| 2018/09/12 | 2,150 | 2,200 | 2,130 | 2,155 | +20 | +0.9% | 264,200 |
| 2018/09/11 | 2,025 | 2,150 | 1,970 | 2,135 | +87.5 | +4.3% | 393,000 |
| 2018/09/10 | 2,035 | 2,080 | 2,032.5 | 2,047.5 | +22.5 | +1.1% | 224,800 |
| 2018/09/07 | 1,965 | 2,025 | 1,965 | 2,025 | +60 | +3.1% | 366,000 |
| 2018/09/06 | 1,852.5 | 1,982.5 | 1,850 | 1,965 | +90 | +4.8% | 356,800 |
| 2018/09/05 | 1,850 | 1,882.5 | 1,850 | 1,875 | +62.5 | +3.4% | 156,800 |
| 2018/09/04 | 1,847.5 | 1,855 | 1,782.5 | 1,812.5 | -47.5 | -2.6% | 103,400 |
| 2018/09/03 | 1,870 | 1,870 | 1,850 | 1,860 | -5 | -0.3% | 61,400 |
| 2018/08/31 | 1,865 | 1,875 | 1,847.5 | 1,865 | +15 | +0.8% | 121,800 |
| 2018/08/30 | 1,870 | 1,875 | 1,840 | 1,850 | -77.5 | -4% | 291,000 |
| 2018/08/29 | 1,897.5 | 1,970 | 1,867.5 | 1,927.5 | +37.5 | +2% | 142,800 |
| 2018/08/28 | 1,915 | 1,927.5 | 1,845 | 1,890 | -27.5 | -1.4% | 76,400 |
| 2018/08/27 | 1,895 | 1,927.5 | 1,892.5 | 1,917.5 | +45 | +2.4% | 69,600 |
| 2018/08/24 | 1,875 | 1,895 | 1,867.5 | 1,872.5 | -15 | -0.8% | 34,200 |
| 2018/08/23 | 1,857.5 | 1,892.5 | 1,837.5 | 1,887.5 | +55 | +3% | 64,600 |
| 2018/08/22 | 1,765 | 1,845 | 1,755 | 1,832.5 | +72.5 | +4.1% | 77,000 |
| 2018/08/21 | 1,757.5 | 1,820 | 1,742.5 | 1,760 | +20 | +1.1% | 66,200 |
| 2018/08/20 | 1,847.5 | 1,867.5 | 1,737.5 | 1,740 | -110 | -5.9% | 91,800 |
| 2018/08/17 | 1,870 | 1,915 | 1,817.5 | 1,850 | -55 | -2.9% | 126,200 |
| 2018/08/16 | 1,842.5 | 1,960 | 1,812.5 | 1,905 | +130 | +7.3% | 297,400 |
| 2018/08/15 | 1,705 | 1,855 | 1,695 | 1,775 | +105 | +6.3% | 318,800 |
| 2018/08/14 | 1,742.5 | 1,767.5 | 1,650 | 1,670 | -22.5 | -1.3% | 147,000 |
| 2018/08/13 | 1,637.5 | 1,715 | 1,635 | 1,692.5 | +20 | +1.2% | 65,400 |
| 2018/08/10 | 1,710 | 1,712.5 | 1,667.5 | 1,672.5 | -5 | -0.3% | 33,400 |
| 2018/08/09 | 1,670 | 1,710 | 1,660 | 1,677.5 | +10 | +0.6% | 52,800 |
| 2018/08/08 | 1,630 | 1,752.5 | 1,630 | 1,667.5 | +55 | +3.4% | 145,600 |
| 2018/08/07 | 1,600 | 1,657.5 | 1,600 | 1,612.5 | +5 | +0.3% | 33,800 |
| 2018/08/06 | 1,595 | 1,627.5 | 1,595 | 1,607.5 | +15 | +0.9% | 24,800 |
| 2018/08/03 | 1,607.5 | 1,630 | 1,592.5 | 1,592.5 | -5 | -0.3% | 25,800 |
| 2018/08/02 | 1,602.5 | 1,640 | 1,585 | 1,597.5 | ±0 | ±0% | 34,400 |
| 2018/08/01 | 1,600 | 1,615 | 1,590 | 1,597.5 | -5 | -0.3% | 18,600 |
| 2018/07/31 | 1,597.5 | 1,630 | 1,570 | 1,602.5 | +5 | +0.3% | 30,400 |
| 2018/07/30 | 1,650 | 1,657.5 | 1,597.5 | 1,597.5 | -40 | -2.4% | 44,400 |
| 2018/07/27 | 1,630 | 1,672.5 | 1,625 | 1,637.5 | +7.5 | +0.5% | 24,000 |
| 2018/07/26 | 1,675 | 1,675 | 1,622.5 | 1,630 | -45 | -2.7% | 51,000 |
| 2018/07/25 | 1,685 | 1,697.5 | 1,657.5 | 1,675 | +2.5 | +0.1% | 66,200 |
| 2018/07/24 | 1,712.5 | 1,712.5 | 1,670 | 1,672.5 | -35 | -2% | 50,000 |
| 2018/07/23 | 1,702.5 | 1,737.5 | 1,697.5 | 1,707.5 | +12.5 | +0.7% | 40,000 |
| 2018/07/20 | 1,687.5 | 1,725 | 1,682.5 | 1,695 | +27.5 | +1.6% | 51,800 |
| 2018/07/19 | 1,700 | 1,735 | 1,667.5 | 1,667.5 | -20 | -1.2% | 93,200 |
1501～
1550
件表示中 / 1994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 | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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 | 247,600円 | +20.8% | +14.5% | 1.29% | 24.26倍 | 4.38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 |
| サイボウズ | 206,300円 | +16.2% | +20.0% | 0.73% | 32.38倍 | 7.76倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00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 |
市場注目の銘柄
チャート関連のコラム
