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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/05/29 | 1,462.5 | 1,500 | 1,452.5 | 1,460 | +12.5 | +0.9% | 312,400 |
| 2017/05/26 | 1,447.5 | 1,472.5 | 1,435 | 1,447.5 | -2.5 | -0.2% | 199,600 |
| 2017/05/25 | 1,427.5 | 1,467.5 | 1,397.5 | 1,450 | +45 | +3.2% | 379,200 |
| 2017/05/24 | 1,397.5 | 1,422.5 | 1,390 | 1,405 | +30 | +2.2% | 159,600 |
| 2017/05/23 | 1,410 | 1,430 | 1,362.5 | 1,375 | -27.5 | -2% | 238,000 |
| 2017/05/22 | 1,365 | 1,420 | 1,360 | 1,402.5 | +67.5 | +5.1% | 245,600 |
| 2017/05/19 | 1,320 | 1,367.5 | 1,317.5 | 1,335 | +30 | +2.3% | 260,400 |
| 2017/05/18 | 1,282.5 | 1,322.5 | 1,267.5 | 1,305 | -22.5 | -1.7% | 138,000 |
| 2017/05/17 | 1,350 | 1,350 | 1,315 | 1,327.5 | -25 | -1.8% | 156,400 |
| 2017/05/16 | 1,362.5 | 1,372.5 | 1,337.5 | 1,352.5 | -10 | -0.7% | 140,800 |
| 2017/05/15 | 1,425 | 1,437.5 | 1,357.5 | 1,362.5 | -52.5 | -3.7% | 317,200 |
| 2017/05/12 | 1,457.5 | 1,515 | 1,390 | 1,415 | -25 | -1.7% | 632,400 |
| 2017/05/11 | 1,452.5 | 1,465 | 1,425 | 1,440 | +12.5 | +0.9% | 205,600 |
| 2017/05/10 | 1,505 | 1,535 | 1,427.5 | 1,427.5 | -42.5 | -2.9% | 473,600 |
| 2017/05/09 | 1,377.5 | 1,535 | 1,360 | 1,470 | +102.5 | +7.5% | 2,051,200 |
| 2017/05/08 | 1,337.5 | 1,397.5 | 1,320 | 1,367.5 | +52.5 | +4% | 386,800 |
| 2017/05/02 | 1,350 | 1,355 | 1,312.5 | 1,315 | -32.5 | -2.4% | 222,000 |
| 2017/05/01 | 1,350 | 1,367.5 | 1,335 | 1,347.5 | -42.5 | -3.1% | 254,800 |
| 2017/04/28 | 1,472.5 | 1,502.5 | 1,372.5 | 1,390 | -35 | -2.5% | 1,597,600 |
| 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 |
1901～
1950
件表示中 / 2083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 | 111,400円 | +21.6% | +72.5% | 1.30% | 9.61倍 | 2.16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 |
| デジアーツ | 631,000円 | -6.9% | +15.7% | 1.35% | 24.32倍 | 5.25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 |
| ＰＫＳＨＡ | 262,000円 | +18.4% | +0.2% | 0.00% | 31.32倍 | 2.53倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| テクマトリックス | 181,700円 | +20.8% | +14.5% | 1.76% | 17.80倍 | 3.21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 | 325,500円 | +5.7% | +25.7% | 2.15% | 24.85倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
