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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,245 | 1,425 | 1,240 | 1,425 | +176.2 | +14.1% | 710,400 |
| 2017/04/26 | 1,243.8 | 1,262.5 | 1,231.3 | 1,248.8 | +27.5 | +2.3% | 108,400 |
| 2017/04/25 | 1,201.3 | 1,226.3 | 1,201.3 | 1,221.3 | +21.3 | +1.8% | 82,400 |
| 2017/04/24 | 1,257.5 | 1,257.5 | 1,200 | 1,200 | -38.8 | -3.1% | 145,200 |
| 2017/04/21 | 1,277.5 | 1,297.5 | 1,232.5 | 1,238.8 | -8.7 | -0.7% | 170,400 |
| 2017/04/20 | 1,270 | 1,270 | 1,240 | 1,247.5 | -7.5 | -0.6% | 94,000 |
| 2017/04/19 | 1,228.8 | 1,275 | 1,225 | 1,255 | +8.7 | +0.7% | 133,200 |
| 2017/04/18 | 1,272.5 | 1,275 | 1,230 | 1,246.3 | +5 | +0.4% | 180,000 |
| 2017/04/17 | 1,170 | 1,292.5 | 1,170 | 1,241.3 | +80 | +6.9% | 414,400 |
| 2017/04/14 | 1,170 | 1,232.5 | 1,140 | 1,161.3 | -8.7 | -0.7% | 238,400 |
| 2017/04/13 | 1,115 | 1,182.5 | 1,100 | 1,170 | +20 | +1.7% | 244,000 |
| 2017/04/12 | 1,225 | 1,237.5 | 1,148.8 | 1,150 | -100 | -8% | 261,200 |
| 2017/04/11 | 1,265 | 1,280 | 1,233.8 | 1,250 | -12.5 | -1% | 91,600 |
| 2017/04/10 | 1,322.5 | 1,325 | 1,262.5 | 1,262.5 | -10 | -0.8% | 138,400 |
| 2017/04/07 | 1,305 | 1,335 | 1,221.3 | 1,272.5 | -7.5 | -0.6% | 374,400 |
| 2017/04/06 | 1,350 | 1,355 | 1,262.5 | 1,280 | -100 | -7.2% | 300,000 |
| 2017/04/05 | 1,392.5 | 1,442.5 | 1,377.5 | 1,380 | -10 | -0.7% | 183,600 |
| 2017/04/04 | 1,450 | 1,462.5 | 1,362.5 | 1,390 | -82.5 | -5.6% | 295,600 |
| 2017/04/03 | 1,525 | 1,532.5 | 1,432.5 | 1,472.5 | -57.5 | -3.8% | 503,200 |
| 2017/03/31 | 1,555 | 1,575 | 1,510 | 1,530 | -7.5 | -0.5% | 193,200 |
| 2017/03/30 | 1,585 | 1,585 | 1,532.5 | 1,537.5 | -25 | -1.6% | 255,200 |
| 2017/03/29 | 1,525 | 1,567.5 | 1,517.5 | 1,562.5 | +57.5 | +3.8% | 271,600 |
| 2017/03/28 | 1,502.5 | 1,555 | 1,500 | 1,505 | +17.5 | +1.2% | 272,800 |
| 2017/03/27 | 1,560 | 1,605 | 1,475 | 1,487.5 | -55 | -3.6% | 956,000 |
| 2017/03/24 | 1,500 | 1,565 | 1,470 | 1,542.5 | +42.5 | +2.8% | 541,600 |
| 2017/03/23 | 1,425 | 1,500 | 1,377.5 | 1,500 | +90 | +6.4% | 336,800 |
| 2017/03/22 | 1,407.5 | 1,442.5 | 1,395 | 1,410 | -50 | -3.4% | 268,000 |
| 2017/03/21 | 1,437.5 | 1,497.5 | 1,402.5 | 1,460 | +20 | +1.4% | 328,000 |
| 2017/03/17 | 1,527.5 | 1,532.5 | 1,402.5 | 1,440 | -92.5 | -6% | 604,400 |
| 2017/03/16 | 1,552.5 | 1,577.5 | 1,512.5 | 1,532.5 | -35 | -2.2% | 408,400 |
| 2017/03/15 | 1,605 | 1,680 | 1,505 | 1,567.5 | -57.5 | -3.5% | 2,038,800 |
| 2017/03/14 | 1,507.5 | 1,625 | 1,487.5 | 1,625 | +157.5 | +10.7% | 1,113,200 |
| 2017/03/13 | 1,582.5 | 1,637.5 | 1,422.5 | 1,467.5 | -105 | -6.7% | 1,888,400 |
| 2017/03/10 | 1,562.5 | 1,595 | 1,507.5 | 1,572.5 | +20 | +1.3% | 1,014,000 |
| 2017/03/09 | 1,450 | 1,582.5 | 1,445 | 1,552.5 | +82.5 | +5.6% | 1,860,000 |
| 2017/03/08 | 1,415 | 1,557.5 | 1,392.5 | 1,470 | +80 | +5.8% | 2,977,600 |
| 2017/03/07 | 1,387.5 | 1,457.5 | 1,357.5 | 1,390 | -22.5 | -1.6% | 1,963,200 |
| 2017/03/06 | 1,257.5 | 1,412.5 | 1,252.5 | 1,412.5 | +175 | +14.1% | 1,545,600 |
| 2017/03/03 | 1,232.5 | 1,252.5 | 1,230 | 1,237.5 | +5 | +0.4% | 72,400 |
| 2017/03/02 | 1,230 | 1,237.5 | 1,217.5 | 1,232.5 | +10 | +0.8% | 64,800 |
| 2017/03/01 | 1,237.5 | 1,248.8 | 1,208.8 | 1,222.5 | -20 | -1.6% | 104,800 |
| 2017/02/28 | 1,248.8 | 1,267.5 | 1,238.8 | 1,242.5 | +5 | +0.4% | 102,400 |
| 2017/02/27 | 1,255 | 1,257.5 | 1,237.5 | 1,237.5 | -11.3 | -0.9% | 94,000 |
| 2017/02/24 | 1,246.3 | 1,265 | 1,242.5 | 1,248.8 | -6.2 | -0.5% | 82,000 |
| 2017/02/23 | 1,265 | 1,272.5 | 1,250 | 1,255 | -17.5 | -1.4% | 114,400 |
| 2017/02/22 | 1,312.5 | 1,322.5 | 1,267.5 | 1,272.5 | -25 | -1.9% | 115,600 |
| 2017/02/21 | 1,322.5 | 1,345 | 1,275 | 1,297.5 | -10 | -0.8% | 269,600 |
| 2017/02/20 | 1,252.5 | 1,335 | 1,232.5 | 1,307.5 | +55 | +4.4% | 390,400 |
| 2017/02/17 | 1,270 | 1,290 | 1,245 | 1,252.5 | -27.5 | -2.1% | 118,800 |
| 2017/02/16 | 1,262.5 | 1,307.5 | 1,252.5 | 1,280 | +17.5 | +1.4% | 145,600 |
1851～
1900
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
