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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,927.5 | 1,932.5 | 1,902.5 | 1,920 | -7.5 | -0.4% | 124,000 |
| 2017/08/07 | 1,860 | 1,950 | 1,842.5 | 1,927.5 | +82.5 | +4.5% | 363,200 |
| 2017/08/04 | 1,780 | 1,847.5 | 1,755 | 1,845 | +75 | +4.2% | 152,400 |
| 2017/08/03 | 1,802.5 | 1,802.5 | 1,762.5 | 1,770 | -12.5 | -0.7% | 72,800 |
| 2017/08/02 | 1,790 | 1,807.5 | 1,777.5 | 1,782.5 | +15 | +0.8% | 159,600 |
| 2017/08/01 | 1,882.5 | 1,917.5 | 1,710 | 1,767.5 | -115 | -6.1% | 437,600 |
| 2017/07/31 | 1,917.5 | 1,937.5 | 1,847.5 | 1,882.5 | -7.5 | -0.4% | 254,800 |
| 2017/07/28 | 2,005 | 2,075 | 1,887.5 | 1,890 | -115 | -5.7% | 795,200 |
| 2017/07/27 | 1,937.5 | 2,017.5 | 1,927.5 | 2,005 | +77.5 | +4% | 750,800 |
| 2017/07/26 | 1,887.5 | 1,947.5 | 1,867.5 | 1,927.5 | +37.5 | +2% | 300,800 |
| 2017/07/25 | 1,840 | 1,902.5 | 1,837.5 | 1,890 | +47.5 | +2.6% | 192,000 |
| 2017/07/24 | 1,850 | 1,860 | 1,832.5 | 1,842.5 | -7.5 | -0.4% | 98,000 |
| 2017/07/21 | 1,852.5 | 1,867.5 | 1,837.5 | 1,850 | ±0 | ±0% | 63,600 |
| 2017/07/20 | 1,870 | 1,880 | 1,850 | 1,850 | -2.5 | -0.1% | 125,600 |
| 2017/07/19 | 1,827.5 | 1,875 | 1,827.5 | 1,852.5 | +12.5 | +0.7% | 133,600 |
| 2017/07/18 | 1,900 | 1,900 | 1,827.5 | 1,840 | -55 | -2.9% | 172,400 |
| 2017/07/14 | 1,917.5 | 1,925 | 1,885 | 1,895 | +12.5 | +0.7% | 196,000 |
| 2017/07/13 | 1,925 | 1,940 | 1,882.5 | 1,882.5 | -17.5 | -0.9% | 257,200 |
| 2017/07/12 | 1,845 | 1,907.5 | 1,840 | 1,900 | +60 | +3.3% | 335,200 |
| 2017/07/11 | 1,847.5 | 1,900 | 1,840 | 1,840 | +10 | +0.5% | 307,200 |
| 2017/07/10 | 1,822.5 | 1,842.5 | 1,805 | 1,830 | +35 | +1.9% | 155,200 |
| 2017/07/07 | 1,762.5 | 1,827.5 | 1,755 | 1,795 | +25 | +1.4% | 240,000 |
| 2017/07/06 | 1,900 | 1,902.5 | 1,757.5 | 1,770 | -132.5 | -7% | 532,400 |
| 2017/07/05 | 1,925 | 1,967.5 | 1,825 | 1,902.5 | +20 | +1.1% | 625,600 |
| 2017/07/04 | 1,905 | 2,005 | 1,852.5 | 1,882.5 | -37.5 | -2% | 1,224,400 |
| 2017/07/03 | 1,850 | 1,940 | 1,842.5 | 1,920 | +82.5 | +4.5% | 1,263,200 |
| 2017/06/30 | 1,787.5 | 1,870 | 1,777.5 | 1,837.5 | +12.5 | +0.7% | 625,200 |
| 2017/06/29 | 1,802.5 | 1,850 | 1,750 | 1,825 | +80 | +4.6% | 607,600 |
| 2017/06/28 | 1,770 | 1,882.5 | 1,732.5 | 1,745 | -62.5 | -3.5% | 1,122,800 |
| 2017/06/27 | 1,717.5 | 1,902.5 | 1,700 | 1,807.5 | +92.5 | +5.4% | 2,158,400 |
| 2017/06/26 | 1,660 | 1,722.5 | 1,647.5 | 1,715 | +72.5 | +4.4% | 513,600 |
| 2017/06/23 | 1,720 | 1,787.5 | 1,612.5 | 1,642.5 | -85 | -4.9% | 973,200 |
| 2017/06/22 | 1,587.5 | 1,735 | 1,587.5 | 1,727.5 | +140 | +8.8% | 1,483,200 |
| 2017/06/21 | 1,552.5 | 1,610 | 1,540 | 1,587.5 | +42.5 | +2.8% | 493,200 |
| 2017/06/20 | 1,567.5 | 1,577.5 | 1,520 | 1,545 | -15 | -1% | 248,800 |
| 2017/06/19 | 1,580 | 1,600 | 1,552.5 | 1,560 | +12.5 | +0.8% | 344,800 |
| 2017/06/16 | 1,512.5 | 1,557.5 | 1,495 | 1,547.5 | +50 | +3.3% | 298,800 |
| 2017/06/15 | 1,577.5 | 1,592.5 | 1,487.5 | 1,497.5 | -67.5 | -4.3% | 548,400 |
| 2017/06/14 | 1,557.5 | 1,690 | 1,547.5 | 1,565 | +20 | +1.3% | 1,691,600 |
| 2017/06/13 | 1,550 | 1,612.5 | 1,532.5 | 1,545 | +62.5 | +4.2% | 1,150,400 |
| 2017/06/12 | 1,522.5 | 1,535 | 1,462.5 | 1,482.5 | -20 | -1.3% | 190,400 |
| 2017/06/09 | 1,572.5 | 1,597.5 | 1,490 | 1,502.5 | -30 | -2% | 700,400 |
| 2017/06/08 | 1,450 | 1,575 | 1,447.5 | 1,532.5 | +125 | +8.9% | 1,461,600 |
| 2017/06/07 | 1,367.5 | 1,422.5 | 1,350 | 1,407.5 | +32.5 | +2.4% | 139,600 |
| 2017/06/06 | 1,415 | 1,425 | 1,375 | 1,375 | -30 | -2.1% | 122,800 |
| 2017/06/05 | 1,420 | 1,442.5 | 1,405 | 1,405 | -10 | -0.7% | 90,400 |
| 2017/06/02 | 1,462.5 | 1,475 | 1,415 | 1,415 | -45 | -3.1% | 194,800 |
| 2017/06/01 | 1,435 | 1,467.5 | 1,435 | 1,460 | +20 | +1.4% | 138,000 |
| 2017/05/31 | 1,440 | 1,465 | 1,432.5 | 1,440 | -5 | -0.3% | 95,600 |
| 2017/05/30 | 1,452.5 | 1,467.5 | 1,417.5 | 1,445 | -15 | -1% | 218,400 |
1901～
1950
件表示中 / 2113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 | 119,900円 | +18.6% | +3.8% | 1.92% | 10.55倍 | 2.02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 | 203,900円 | +12.5% | +18.3% | 1.77% | 16.78倍 | 3.38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 |
| ＷＮＩウェザー | 378,000円 | +5.7% | +25.7% | 1.85% | 28.88倍 | 4.14倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ＱＰＳ研究 | 174,000円 | +72.4% | - | 0.00% | - | 12.03倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| 東北新社 | 57,300円 | - | - | 4.72% | - | 0.93倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
