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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,625 | 1,647.5 | 1,617.5 | 1,630 | -2.5 | -0.2% | 33,200 |
| 2018/05/08 | 1,622.5 | 1,637.5 | 1,620 | 1,632.5 | +7.5 | +0.5% | 39,200 |
| 2018/05/07 | 1,630 | 1,640 | 1,612.5 | 1,625 | ±0 | ±0% | 20,800 |
| 2018/05/02 | 1,620 | 1,645 | 1,607.5 | 1,625 | +5 | +0.3% | 30,000 |
| 2018/05/01 | 1,625 | 1,645 | 1,607.5 | 1,620 | ±0 | ±0% | 25,200 |
| 2018/04/27 | 1,620 | 1,655 | 1,595 | 1,620 | +12.5 | +0.8% | 33,200 |
| 2018/04/26 | 1,590 | 1,610 | 1,582.5 | 1,607.5 | +20 | +1.3% | 19,600 |
| 2018/04/25 | 1,615 | 1,615 | 1,582.5 | 1,587.5 | -37.5 | -2.3% | 28,000 |
| 2018/04/24 | 1,627.5 | 1,647.5 | 1,622.5 | 1,625 | -15 | -0.9% | 24,400 |
| 2018/04/23 | 1,625 | 1,747.5 | 1,612.5 | 1,640 | -12.5 | -0.8% | 56,400 |
| 2018/04/20 | 1,612.5 | 1,652.5 | 1,597.5 | 1,652.5 | +50 | +3.1% | 26,800 |
| 2018/04/19 | 1,595 | 1,612.5 | 1,595 | 1,602.5 | -2.5 | -0.2% | 10,400 |
| 2018/04/18 | 1,605 | 1,615 | 1,575 | 1,605 | +17.5 | +1.1% | 40,800 |
| 2018/04/17 | 1,675 | 1,690 | 1,537.5 | 1,587.5 | -75 | -4.5% | 88,800 |
| 2018/04/16 | 1,640 | 1,800 | 1,602.5 | 1,662.5 | +15 | +0.9% | 160,400 |
| 2018/04/13 | 1,675 | 1,675 | 1,632.5 | 1,647.5 | -2.5 | -0.2% | 12,000 |
| 2018/04/12 | 1,650 | 1,675 | 1,617.5 | 1,650 | -2.5 | -0.2% | 63,600 |
| 2018/04/11 | 1,672.5 | 1,687.5 | 1,652.5 | 1,652.5 | -20 | -1.2% | 13,200 |
| 2018/04/10 | 1,692.5 | 1,692.5 | 1,672.5 | 1,672.5 | -17.5 | -1% | 20,000 |
| 2018/04/09 | 1,662.5 | 1,692.5 | 1,615 | 1,690 | +27.5 | +1.7% | 40,400 |
| 2018/04/06 | 1,707.5 | 1,707.5 | 1,662.5 | 1,662.5 | -20 | -1.2% | 27,200 |
| 2018/04/05 | 1,737.5 | 1,767.5 | 1,682.5 | 1,682.5 | -47.5 | -2.7% | 47,600 |
| 2018/04/04 | 1,700 | 1,730 | 1,675 | 1,730 | +35 | +2.1% | 66,800 |
| 2018/04/03 | 1,685 | 1,730 | 1,680 | 1,695 | -50 | -2.9% | 38,000 |
| 2018/04/02 | 1,650 | 1,745 | 1,650 | 1,745 | +97.5 | +5.9% | 46,800 |
| 2018/03/30 | 1,577.5 | 1,710 | 1,572.5 | 1,647.5 | +90 | +5.8% | 63,200 |
| 2018/03/29 | 1,580 | 1,580 | 1,557.5 | 1,557.5 | -7.5 | -0.5% | 23,200 |
| 2018/03/28 | 1,570 | 1,590 | 1,555 | 1,565 | -15 | -0.9% | 22,400 |
| 2018/03/27 | 1,595 | 1,610 | 1,572.5 | 1,580 | +5 | +0.3% | 35,200 |
| 2018/03/26 | 1,535 | 1,575 | 1,460 | 1,575 | +17.5 | +1.1% | 100,400 |
| 2018/03/23 | 1,602.5 | 1,625 | 1,557.5 | 1,557.5 | -110 | -6.6% | 80,000 |
| 2018/03/22 | 1,640 | 1,672.5 | 1,640 | 1,667.5 | +20 | +1.2% | 16,800 |
| 2018/03/20 | 1,635 | 1,665 | 1,635 | 1,647.5 | -25 | -1.5% | 25,200 |
| 2018/03/19 | 1,695 | 1,707.5 | 1,640 | 1,672.5 | -52.5 | -3% | 46,800 |
| 2018/03/16 | 1,675 | 1,800 | 1,647.5 | 1,725 | +50 | +3% | 186,000 |
| 2018/03/15 | 1,672.5 | 1,687.5 | 1,657.5 | 1,675 | +5 | +0.3% | 61,600 |
| 2018/03/14 | 1,667.5 | 1,687.5 | 1,667.5 | 1,670 | -7.5 | -0.4% | 27,200 |
| 2018/03/13 | 1,665 | 1,695 | 1,662.5 | 1,677.5 | +12.5 | +0.8% | 30,000 |
| 2018/03/12 | 1,665 | 1,690 | 1,645 | 1,665 | +10 | +0.6% | 32,400 |
| 2018/03/09 | 1,670 | 1,672.5 | 1,637.5 | 1,655 | +20 | +1.2% | 27,200 |
| 2018/03/08 | 1,617.5 | 1,650 | 1,617.5 | 1,635 | +17.5 | +1.1% | 24,000 |
| 2018/03/07 | 1,672.5 | 1,675 | 1,615 | 1,617.5 | -37.5 | -2.3% | 60,000 |
| 2018/03/06 | 1,657.5 | 1,687.5 | 1,647.5 | 1,655 | +15 | +0.9% | 34,000 |
| 2018/03/05 | 1,707.5 | 1,707.5 | 1,630 | 1,640 | -67.5 | -4% | 52,400 |
| 2018/03/02 | 1,675 | 1,715 | 1,675 | 1,707.5 | -12.5 | -0.7% | 46,000 |
| 2018/03/01 | 1,710 | 1,730 | 1,695 | 1,720 | -7.5 | -0.4% | 52,000 |
| 2018/02/28 | 1,725 | 1,732.5 | 1,702.5 | 1,727.5 | -15 | -0.9% | 36,000 |
| 2018/02/27 | 1,755 | 1,760 | 1,730 | 1,742.5 | -2.5 | -0.1% | 57,200 |
| 2018/02/26 | 1,750 | 1,765 | 1,740 | 1,745 | +2.5 | +0.1% | 38,800 |
| 2018/02/23 | 1,765 | 1,770 | 1,727.5 | 1,742.5 | -27.5 | -1.6% | 43,600 |
1801～
1850
件表示中 / 2195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 | 115,700円 | +18.6% | +3.8% | 1.99% | 10.18倍 | 1.95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 |
| ＱＰＳ研究 | 185,300円 | +49.2% | - | 0.00% | 178.00倍 | 5.98倍 |
|
九州大発ベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙からの撮影画像販売。持株体制移行へ |
| シーイーシー | 238,000円 | +10.3% | +2.2% | 2.73% | 14.86倍 | 1.86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 |
| 三菱総研 | 525,000円 | +5.8% | +8.0% | 3.05% | 14.51倍 | 1.16倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| メドレー | 250,000円 | +35.8% | +5.4% | 0.00% | 25.30倍 | 4.34倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
