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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 4,000 | 4,010 | 3,820 | 3,965 | -5 | -0.1% | 198,300 |
| 2019/03/18 | 3,900 | 4,010 | 3,885 | 3,970 | +110 | +2.8% | 202,300 |
| 2019/03/15 | 3,870 | 3,920 | 3,800 | 3,860 | -20 | -0.5% | 347,900 |
| 2019/03/14 | 3,835 | 3,920 | 3,735 | 3,880 | +85 | +2.2% | 229,600 |
| 2019/03/13 | 3,715 | 3,830 | 3,660 | 3,795 | +145 | +4% | 219,800 |
| 2019/03/12 | 3,570 | 3,715 | 3,565 | 3,650 | +100 | +2.8% | 129,200 |
| 2019/03/11 | 3,495 | 3,580 | 3,390 | 3,550 | +125 | +3.6% | 168,600 |
| 2019/03/08 | 3,500 | 3,505 | 3,385 | 3,425 | -175 | -4.9% | 179,800 |
| 2019/03/07 | 3,680 | 3,680 | 3,590 | 3,600 | -60 | -1.6% | 62,100 |
| 2019/03/06 | 3,630 | 3,695 | 3,560 | 3,660 | +10 | +0.3% | 156,000 |
| 2019/03/05 | 3,670 | 3,735 | 3,585 | 3,650 | -50 | -1.4% | 184,200 |
| 2019/03/04 | 3,605 | 3,740 | 3,585 | 3,700 | +200 | +5.7% | 264,500 |
| 2019/03/01 | 3,465 | 3,580 | 3,390 | 3,500 | +85 | +2.5% | 278,400 |
| 2019/02/28 | 3,575 | 3,595 | 3,360 | 3,415 | -195 | -5.4% | 374,900 |
| 2019/02/27 | 3,630 | 3,650 | 3,555 | 3,610 | -60 | -1.6% | 194,100 |
| 2019/02/26 | 3,800 | 3,820 | 3,615 | 3,670 | -140 | -3.7% | 251,700 |
| 2019/02/25 | 3,895 | 3,930 | 3,805 | 3,810 | -60 | -1.6% | 196,200 |
| 2019/02/22 | 3,860 | 3,940 | 3,785 | 3,870 | -40 | -1% | 213,200 |
| 2019/02/21 | 3,820 | 3,910 | 3,775 | 3,910 | +95 | +2.5% | 196,500 |
| 2019/02/20 | 3,760 | 3,915 | 3,750 | 3,815 | ±0 | ±0% | 302,800 |
| 2019/02/19 | 3,650 | 3,870 | 3,540 | 3,815 | +165 | +4.5% | 470,500 |
| 2019/02/18 | 3,960 | 4,025 | 3,490 | 3,650 | -195 | -5.1% | 714,500 |
| 2019/02/15 | 4,495 | 4,530 | 3,840 | 3,845 | -555 | -12.6% | 1,089,400 |
| 2019/02/14 | 4,235 | 4,415 | 4,220 | 4,400 | +220 | +5.3% | 369,000 |
| 2019/02/13 | 4,195 | 4,275 | 4,155 | 4,180 | +55 | +1.3% | 198,000 |
| 2019/02/12 | 4,170 | 4,250 | 4,120 | 4,125 | +10 | +0.2% | 167,600 |
| 2019/02/08 | 4,120 | 4,270 | 4,080 | 4,115 | -55 | -1.3% | 216,900 |
| 2019/02/07 | 4,315 | 4,315 | 4,160 | 4,170 | -170 | -3.9% | 316,000 |
| 2019/02/06 | 4,375 | 4,445 | 4,275 | 4,340 | +5 | +0.1% | 222,700 |
| 2019/02/05 | 4,475 | 4,490 | 4,270 | 4,335 | -85 | -1.9% | 235,900 |
| 2019/02/04 | 4,370 | 4,480 | 4,320 | 4,420 | +95 | +2.2% | 366,500 |
| 2019/02/01 | 4,225 | 4,365 | 4,195 | 4,325 | +160 | +3.8% | 371,300 |
| 2019/01/31 | 4,100 | 4,235 | 4,040 | 4,165 | +185 | +4.6% | 219,000 |
| 2019/01/30 | 4,100 | 4,160 | 3,960 | 3,980 | -255 | -6% | 290,200 |
| 2019/01/29 | 4,100 | 4,245 | 4,000 | 4,235 | +160 | +3.9% | 285,800 |
| 2019/01/28 | 4,390 | 4,415 | 4,040 | 4,075 | -380 | -8.5% | 544,600 |
| 2019/01/25 | 4,350 | 4,665 | 4,320 | 4,455 | +115 | +2.6% | 611,700 |
| 2019/01/24 | 4,350 | 4,395 | 4,210 | 4,340 | +25 | +0.6% | 244,400 |
| 2019/01/23 | 4,325 | 4,425 | 4,200 | 4,315 | +40 | +0.9% | 344,600 |
| 2019/01/22 | 4,195 | 4,340 | 4,080 | 4,275 | +150 | +3.6% | 333,300 |
| 2019/01/21 | 4,360 | 4,430 | 4,005 | 4,125 | -70 | -1.7% | 510,700 |
| 2019/01/18 | 4,470 | 4,545 | 4,100 | 4,195 | -135 | -3.1% | 713,500 |
| 2019/01/17 | 4,110 | 4,395 | 4,000 | 4,330 | +395 | +10% | 928,800 |
| 2019/01/16 | 3,630 | 3,955 | 3,550 | 3,935 | +395 | +11.2% | 413,300 |
| 2019/01/15 | 3,400 | 3,565 | 3,320 | 3,540 | +85 | +2.5% | 154,500 |
| 2019/01/11 | 3,650 | 3,685 | 3,440 | 3,455 | -130 | -3.6% | 186,500 |
| 2019/01/10 | 3,725 | 3,820 | 3,570 | 3,585 | -170 | -4.5% | 206,600 |
| 2019/01/09 | 3,550 | 3,785 | 3,550 | 3,755 | +245 | +7% | 259,700 |
| 2019/01/08 | 3,700 | 3,800 | 3,510 | 3,510 | -180 | -4.9% | 236,700 |
| 2019/01/07 | 3,920 | 3,930 | 3,680 | 3,690 | -20 | -0.5% | 161,300 |
1551～
1600
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
