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 |
|---|---|---|---|---|---|---|---|
| 2017/01/05 | 1,173.8 | 1,175 | 1,116.3 | 1,152.5 | -5 | -0.4% | 444,000 |
| 2017/01/04 | 1,055 | 1,171.3 | 1,055 | 1,157.5 | +120 | +11.6% | 562,400 |
| 2016/12/30 | 1,045 | 1,045 | 1,026.3 | 1,037.5 | -12.5 | -1.2% | 96,400 |
| 2016/12/29 | 1,073.8 | 1,073.8 | 1,050 | 1,050 | -23.8 | -2.2% | 98,400 |
| 2016/12/28 | 1,076.3 | 1,083.8 | 1,068.8 | 1,073.8 | -6.2 | -0.6% | 68,000 |
| 2016/12/27 | 1,087.5 | 1,100 | 1,063.8 | 1,080 | +3.7 | +0.3% | 94,000 |
| 2016/12/26 | 1,086.3 | 1,091.3 | 1,055 | 1,076.3 | -10 | -0.9% | 99,200 |
| 2016/12/22 | 1,080 | 1,100 | 1,077.5 | 1,086.3 | +6.3 | +0.6% | 81,600 |
| 2016/12/21 | 1,072.5 | 1,117.5 | 1,072.5 | 1,080 | +10 | +0.9% | 176,400 |
| 2016/12/20 | 1,085 | 1,100 | 1,066.3 | 1,070 | -18.8 | -1.7% | 140,000 |
| 2016/12/19 | 1,130 | 1,132.5 | 1,082.5 | 1,088.8 | -36.2 | -3.2% | 148,800 |
| 2016/12/16 | 1,100 | 1,173.8 | 1,090 | 1,125 | +45 | +4.2% | 518,000 |
| 2016/12/15 | 1,085 | 1,108.8 | 1,070 | 1,080 | -40 | -3.6% | 255,200 |
| 2016/12/14 | 1,187.5 | 1,203.8 | 1,120 | 1,120 | -50 | -4.3% | 380,800 |
| 2016/12/13 | 1,137.5 | 1,186.3 | 1,117.5 | 1,170 | +21.2 | +1.8% | 434,800 |
| 2016/12/12 | 1,076.3 | 1,162.5 | 1,070 | 1,148.8 | +82.5 | +7.7% | 562,000 |
| 2016/12/09 | 1,077.5 | 1,131.3 | 1,057.5 | 1,066.3 | -27.5 | -2.5% | 384,400 |
| 2016/12/08 | 1,056.3 | 1,150 | 1,041.3 | 1,093.8 | +53.8 | +5.2% | 1,068,400 |
| 2016/12/07 | 1,000 | 1,122.5 | 1,000 | 1,040 | +40 | +4% | 941,200 |
| 2016/12/06 | 1,018.8 | 1,027.5 | 1,000 | 1,000 | -1.3 | -0.1% | 114,800 |
| 2016/12/05 | 1,002.5 | 1,018.8 | 993.8 | 1,001.3 | -17.5 | -1.7% | 85,200 |
| 2016/12/02 | 1,025 | 1,062.5 | 1,012.5 | 1,018.8 | -6.2 | -0.6% | 105,200 |
| 2016/12/01 | 1,038.8 | 1,042.5 | 1,020 | 1,025 | -21.3 | -2% | 140,800 |
| 2016/11/30 | 1,043.8 | 1,062.5 | 1,025 | 1,046.3 | +2.5 | +0.2% | 134,800 |
| 2016/11/29 | 1,020 | 1,085 | 1,015 | 1,043.8 | +20 | +2% | 262,400 |
| 2016/11/28 | 1,015 | 1,042.5 | 1,000 | 1,023.8 | +2.5 | +0.2% | 142,400 |
| 2016/11/25 | 1,063.8 | 1,087.5 | 1,007.5 | 1,021.3 | -48.7 | -4.6% | 255,600 |
| 2016/11/24 | 1,092.5 | 1,110 | 1,065 | 1,070 | -18.8 | -1.7% | 180,000 |
| 2016/11/22 | 1,166.3 | 1,166.3 | 1,088.8 | 1,088.8 | -95 | -8% | 454,400 |
| 2016/11/21 | 1,201.3 | 1,232.5 | 1,171.3 | 1,183.8 | -41.2 | -3.4% | 574,400 |
| 2016/11/18 | 1,123.8 | 1,262.5 | 1,087.5 | 1,225 | +110 | +9.9% | 3,340,400 |
| 2016/11/17 | 1,132.5 | 1,173.8 | 1,095 | 1,115 | -37.5 | -3.3% | 1,401,200 |
| 2016/11/16 | 958.8 | 1,152.5 | 952.5 | 1,152.5 | +175 | +17.9% | 994,800 |
| 2016/11/15 | 1,025 | 1,060 | 977.5 | 977.5 | -22.5 | -2.3% | 237,600 |
| 2016/11/14 | 1,012.5 | 1,027.5 | 987.5 | 1,000 | -26.3 | -2.6% | 119,600 |
| 2016/11/11 | 1,075 | 1,075 | 987.5 | 1,026.3 | -36.2 | -3.4% | 252,400 |
| 2016/11/10 | 1,075 | 1,090 | 1,050 | 1,062.5 | +62.5 | +6.3% | 191,600 |
| 2016/11/09 | 1,056.3 | 1,112.5 | 930 | 1,000 | -91.3 | -8.4% | 710,400 |
| 2016/11/08 | 1,020 | 1,150 | 1,017.5 | 1,091.3 | +80 | +7.9% | 863,200 |
| 2016/11/07 | 1,038.8 | 1,046.3 | 1,005 | 1,011.3 | +2.5 | +0.2% | 152,800 |
| 2016/11/04 | 1,055 | 1,072.5 | 1,003.8 | 1,008.8 | -87.5 | -8% | 295,200 |
| 2016/11/02 | 1,166.3 | 1,170 | 1,055 | 1,096.3 | -105 | -8.7% | 422,000 |
| 2016/11/01 | 1,230 | 1,241.3 | 1,170 | 1,201.3 | -71.2 | -5.6% | 218,800 |
| 2016/10/31 | 1,290 | 1,290 | 1,260 | 1,272.5 | -17.5 | -1.4% | 133,600 |
| 2016/10/28 | 1,228.8 | 1,290 | 1,212.5 | 1,290 | +71.2 | +5.8% | 404,000 |
| 2016/10/27 | 1,242.5 | 1,247.5 | 1,205 | 1,218.8 | -61.2 | -4.8% | 293,200 |
| 2016/10/26 | 1,270 | 1,312.5 | 1,270 | 1,280 | -30 | -2.3% | 170,000 |
| 2016/10/25 | 1,347.5 | 1,347.5 | 1,257.5 | 1,310 | +5 | +0.4% | 274,400 |
| 2016/10/24 | 1,387.5 | 1,412.5 | 1,287.5 | 1,305 | -67.5 | -4.9% | 338,400 |
| 2016/10/21 | 1,450 | 1,462.5 | 1,345 | 1,372.5 | -10 | -0.7% | 717,200 |
1801～
1850
件表示中 / 1866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 | 127,400円 | +21.6% | +72.5% | 1.14% | 11.42倍 | 2.33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 |
| ティーガイア | 196,400円 | -6.8% | +15.4% | 3.82% | 13.70倍 | 1.42倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| ウイングアーク | 281,700円 | +7.2% | +9.5% | 2.98% | 16.70倍 | 2.48倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
| グリー | 50,000円 | -9.9% | -50.3% | 3.30% | 21.38倍 | 0.94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 |
| アルゴグラフ | 401,000円 | +5.2% | +3.2% | 2.49% | 12.88倍 | 1.70倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
市場注目の銘柄
チャート関連のコラム
