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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 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 |
1951～
2000
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
