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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,560 | 1,907.5 | 1,560 | 1,687.5 | +130 | +8.3% | 679,400 |
| 2018/07/17 | 1,557.5 | 1,595 | 1,555 | 1,557.5 | +17.5 | +1.1% | 38,200 |
| 2018/07/13 | 1,585 | 1,610 | 1,535 | 1,540 | -35 | -2.2% | 49,400 |
| 2018/07/12 | 1,530 | 1,600 | 1,522.5 | 1,575 | +50 | +3.3% | 32,800 |
| 2018/07/11 | 1,537.5 | 1,547.5 | 1,507.5 | 1,525 | -15 | -1% | 30,200 |
| 2018/07/10 | 1,640 | 1,640 | 1,530 | 1,540 | -50 | -3.1% | 62,200 |
| 2018/07/09 | 1,515 | 1,620 | 1,515 | 1,590 | +52.5 | +3.4% | 86,000 |
| 2018/07/06 | 1,502.5 | 1,555 | 1,500 | 1,537.5 | +38 | +2.5% | 68,800 |
| 2018/07/05 | 1,600 | 1,600 | 1,499.5 | 1,499.5 | -113 | -7% | 88,200 |
| 2018/07/04 | 1,650 | 1,685 | 1,567.5 | 1,612.5 | -90 | -5.3% | 69,800 |
| 2018/07/03 | 1,732.5 | 1,775 | 1,677.5 | 1,702.5 | -50 | -2.9% | 56,000 |
| 2018/07/02 | 1,892.5 | 1,892.5 | 1,740 | 1,752.5 | -137.5 | -7.3% | 73,200 |
| 2018/06/29 | 1,915 | 1,925 | 1,872.5 | 1,890 | +10 | +0.5% | 28,200 |
| 2018/06/28 | 1,935 | 1,935 | 1,865 | 1,880 | -65 | -3.3% | 25,000 |
| 2018/06/27 | 1,947.5 | 1,967.5 | 1,920 | 1,945 | +55 | +2.9% | 48,000 |
| 2018/06/26 | 1,877.5 | 1,912.5 | 1,877.5 | 1,890 | -22.5 | -1.2% | 39,600 |
| 2018/06/25 | 2,037.5 | 2,037.5 | 1,890 | 1,912.5 | -120 | -5.9% | 76,800 |
| 2018/06/22 | 1,950 | 2,035 | 1,927.5 | 2,032.5 | +70 | +3.6% | 179,200 |
| 2018/06/21 | 1,997.5 | 1,997.5 | 1,950 | 1,962.5 | -5 | -0.3% | 107,200 |
| 2018/06/20 | 1,895 | 1,975 | 1,877.5 | 1,967.5 | +77.5 | +4.1% | 146,800 |
| 2018/06/19 | 1,920 | 1,955 | 1,885 | 1,890 | -12.5 | -0.7% | 110,400 |
| 2018/06/18 | 1,900 | 1,912.5 | 1,890 | 1,902.5 | +2.5 | +0.1% | 58,800 |
| 2018/06/15 | 1,897.5 | 1,912.5 | 1,885 | 1,900 | +25 | +1.3% | 79,200 |
| 2018/06/14 | 1,917.5 | 2,105 | 1,865 | 1,875 | -42.5 | -2.2% | 467,200 |
| 2018/06/13 | 1,875 | 1,950 | 1,860 | 1,917.5 | +50 | +2.7% | 176,800 |
| 2018/06/12 | 1,870 | 1,875 | 1,840 | 1,867.5 | +2.5 | +0.1% | 62,800 |
| 2018/06/11 | 1,815 | 1,870 | 1,802.5 | 1,865 | +55 | +3% | 42,800 |
| 2018/06/08 | 1,772.5 | 1,810 | 1,750 | 1,810 | +25 | +1.4% | 42,800 |
| 2018/06/07 | 1,737.5 | 1,810 | 1,737.5 | 1,785 | +47.5 | +2.7% | 27,200 |
| 2018/06/06 | 1,760 | 1,760 | 1,727.5 | 1,737.5 | -22.5 | -1.3% | 39,200 |
| 2018/06/05 | 1,792.5 | 1,797.5 | 1,757.5 | 1,760 | -42.5 | -2.4% | 25,200 |
| 2018/06/04 | 1,830 | 1,837.5 | 1,792.5 | 1,802.5 | -27.5 | -1.5% | 16,800 |
| 2018/06/01 | 1,835 | 1,835 | 1,815 | 1,830 | +32.5 | +1.8% | 15,600 |
| 2018/05/31 | 1,805 | 1,807.5 | 1,782.5 | 1,797.5 | +30 | +1.7% | 37,600 |
| 2018/05/30 | 1,790 | 1,790 | 1,747.5 | 1,767.5 | -42.5 | -2.3% | 54,400 |
| 2018/05/29 | 1,845 | 1,847.5 | 1,800 | 1,810 | -32.5 | -1.8% | 52,400 |
| 2018/05/28 | 1,845 | 1,867.5 | 1,842.5 | 1,842.5 | +7.5 | +0.4% | 26,000 |
| 2018/05/25 | 1,802.5 | 1,847.5 | 1,802.5 | 1,835 | +15 | +0.8% | 43,200 |
| 2018/05/24 | 1,887.5 | 1,887.5 | 1,810 | 1,820 | -70 | -3.7% | 76,400 |
| 2018/05/23 | 1,890 | 1,895 | 1,872.5 | 1,890 | ±0 | ±0% | 43,200 |
| 2018/05/22 | 1,897.5 | 1,910 | 1,867.5 | 1,890 | -10 | -0.5% | 90,800 |
| 2018/05/21 | 1,897.5 | 1,925 | 1,880 | 1,900 | +2.5 | +0.1% | 98,800 |
| 2018/05/18 | 1,897.5 | 1,917.5 | 1,875 | 1,897.5 | +7.5 | +0.4% | 88,400 |
| 2018/05/17 | 1,832.5 | 1,912.5 | 1,832.5 | 1,890 | +70 | +3.8% | 164,400 |
| 2018/05/16 | 1,875 | 1,875 | 1,805 | 1,820 | -50 | -2.7% | 124,400 |
| 2018/05/15 | 1,752.5 | 1,942.5 | 1,720 | 1,870 | +157.5 | +9.2% | 725,600 |
| 2018/05/14 | 1,680 | 1,732.5 | 1,670 | 1,712.5 | +45 | +2.7% | 82,800 |
| 2018/05/11 | 1,640 | 1,672.5 | 1,632.5 | 1,667.5 | +40 | +2.5% | 39,200 |
| 2018/05/10 | 1,637.5 | 1,647.5 | 1,627.5 | 1,627.5 | -2.5 | -0.2% | 17,600 |
| 2018/05/09 | 1,625 | 1,647.5 | 1,617.5 | 1,630 | -2.5 | -0.2% | 33,200 |
1551～
1600
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
