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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,260 | 1,295 | 1,250 | 1,252.5 | -27.5 | -2.1% | 116,800 |
| 2017/01/30 | 1,282.5 | 1,325 | 1,238.8 | 1,280 | -5 | -0.4% | 474,000 |
| 2017/01/27 | 1,282.5 | 1,325 | 1,275 | 1,285 | +15 | +1.2% | 205,600 |
| 2017/01/26 | 1,300 | 1,305 | 1,267.5 | 1,270 | -42.5 | -3.2% | 197,600 |
| 2017/01/25 | 1,245 | 1,312.5 | 1,242.5 | 1,312.5 | +92.5 | +7.6% | 399,200 |
| 2017/01/24 | 1,225 | 1,267.5 | 1,211.3 | 1,220 | -5 | -0.4% | 251,200 |
| 2017/01/23 | 1,171.3 | 1,241.3 | 1,170 | 1,225 | +36.2 | +3% | 132,400 |
| 2017/01/20 | 1,212.5 | 1,212.5 | 1,183.8 | 1,188.8 | -13.7 | -1.1% | 105,600 |
| 2017/01/19 | 1,235 | 1,260 | 1,201.3 | 1,202.5 | +2.5 | +0.2% | 230,800 |
| 2017/01/18 | 1,211.3 | 1,227.5 | 1,151.3 | 1,200 | -36.3 | -2.9% | 356,400 |
| 2017/01/17 | 1,252.5 | 1,267.5 | 1,225 | 1,236.3 | -31.2 | -2.5% | 250,000 |
| 2017/01/16 | 1,355 | 1,357.5 | 1,242.5 | 1,267.5 | -102.5 | -7.5% | 632,800 |
| 2017/01/13 | 1,377.5 | 1,412.5 | 1,330 | 1,370 | -32.5 | -2.3% | 814,000 |
| 2017/01/12 | 1,297.5 | 1,435 | 1,277.5 | 1,402.5 | +127.5 | +10% | 2,040,000 |
| 2017/01/11 | 1,297.5 | 1,392.5 | 1,255 | 1,275 | -47.5 | -3.6% | 1,278,400 |
| 2017/01/10 | 1,172.5 | 1,322.5 | 1,156.3 | 1,322.5 | +176.2 | +15.4% | 1,792,000 |
| 2017/01/06 | 1,150 | 1,206.3 | 1,146.3 | 1,146.3 | -6.2 | -0.5% | 470,400 |
| 2017/01/05 | 1,173.8 | 1,175 | 1,116.3 | 1,152.5 | -5 | -0.4% | 444,000 |
| 2017/01/04 | 1,055 | 1,171.3 | 1,055 | 1,157.5 | +120 | +11.6% | 562,400 |
| 2016/12/30 | 1,045 | 1,045 | 1,026.3 | 1,037.5 | -12.5 | -1.2% | 96,400 |
| 2016/12/29 | 1,073.8 | 1,073.8 | 1,050 | 1,050 | -23.8 | -2.2% | 98,400 |
| 2016/12/28 | 1,076.3 | 1,083.8 | 1,068.8 | 1,073.8 | -6.2 | -0.6% | 68,000 |
| 2016/12/27 | 1,087.5 | 1,100 | 1,063.8 | 1,080 | +3.7 | +0.3% | 94,000 |
| 2016/12/26 | 1,086.3 | 1,091.3 | 1,055 | 1,076.3 | -10 | -0.9% | 99,200 |
| 2016/12/22 | 1,080 | 1,100 | 1,077.5 | 1,086.3 | +6.3 | +0.6% | 81,600 |
| 2016/12/21 | 1,072.5 | 1,117.5 | 1,072.5 | 1,080 | +10 | +0.9% | 176,400 |
| 2016/12/20 | 1,085 | 1,100 | 1,066.3 | 1,070 | -18.8 | -1.7% | 140,000 |
| 2016/12/19 | 1,130 | 1,132.5 | 1,082.5 | 1,088.8 | -36.2 | -3.2% | 148,800 |
| 2016/12/16 | 1,100 | 1,173.8 | 1,090 | 1,125 | +45 | +4.2% | 518,000 |
| 2016/12/15 | 1,085 | 1,108.8 | 1,070 | 1,080 | -40 | -3.6% | 255,200 |
| 2016/12/14 | 1,187.5 | 1,203.8 | 1,120 | 1,120 | -50 | -4.3% | 380,800 |
| 2016/12/13 | 1,137.5 | 1,186.3 | 1,117.5 | 1,170 | +21.2 | +1.8% | 434,800 |
| 2016/12/12 | 1,076.3 | 1,162.5 | 1,070 | 1,148.8 | +82.5 | +7.7% | 562,000 |
| 2016/12/09 | 1,077.5 | 1,131.3 | 1,057.5 | 1,066.3 | -27.5 | -2.5% | 384,400 |
| 2016/12/08 | 1,056.3 | 1,150 | 1,041.3 | 1,093.8 | +53.8 | +5.2% | 1,068,400 |
| 2016/12/07 | 1,000 | 1,122.5 | 1,000 | 1,040 | +40 | +4% | 941,200 |
| 2016/12/06 | 1,018.8 | 1,027.5 | 1,000 | 1,000 | -1.3 | -0.1% | 114,800 |
| 2016/12/05 | 1,002.5 | 1,018.8 | 993.8 | 1,001.3 | -17.5 | -1.7% | 85,200 |
| 2016/12/02 | 1,025 | 1,062.5 | 1,012.5 | 1,018.8 | -6.2 | -0.6% | 105,200 |
| 2016/12/01 | 1,038.8 | 1,042.5 | 1,020 | 1,025 | -21.3 | -2% | 140,800 |
| 2016/11/30 | 1,043.8 | 1,062.5 | 1,025 | 1,046.3 | +2.5 | +0.2% | 134,800 |
| 2016/11/29 | 1,020 | 1,085 | 1,015 | 1,043.8 | +20 | +2% | 262,400 |
| 2016/11/28 | 1,015 | 1,042.5 | 1,000 | 1,023.8 | +2.5 | +0.2% | 142,400 |
| 2016/11/25 | 1,063.8 | 1,087.5 | 1,007.5 | 1,021.3 | -48.7 | -4.6% | 255,600 |
| 2016/11/24 | 1,092.5 | 1,110 | 1,065 | 1,070 | -18.8 | -1.7% | 180,000 |
| 2016/11/22 | 1,166.3 | 1,166.3 | 1,088.8 | 1,088.8 | -95 | -8% | 454,400 |
| 2016/11/21 | 1,201.3 | 1,232.5 | 1,171.3 | 1,183.8 | -41.2 | -3.4% | 574,400 |
| 2016/11/18 | 1,123.8 | 1,262.5 | 1,087.5 | 1,225 | +110 | +9.9% | 3,340,400 |
| 2016/11/17 | 1,132.5 | 1,173.8 | 1,095 | 1,115 | -37.5 | -3.3% | 1,401,200 |
| 2016/11/16 | 958.8 | 1,152.5 | 952.5 | 1,152.5 | +175 | +17.9% | 994,800 |
2001～
2050
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
