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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,361 | 1,379 | 1,335 | 1,371 | -20 | -1.4% | 1,308,000 |
| 2024/01/30 | 1,420 | 1,426 | 1,383 | 1,391 | -23 | -1.6% | 827,600 |
| 2024/01/29 | 1,424 | 1,430 | 1,396 | 1,414 | +3 | +0.2% | 561,000 |
| 2024/01/26 | 1,397 | 1,450 | 1,395 | 1,411 | -5 | -0.4% | 750,200 |
| 2024/01/25 | 1,409 | 1,423 | 1,388 | 1,416 | +5 | +0.4% | 584,900 |
| 2024/01/24 | 1,412 | 1,423 | 1,393 | 1,411 | -2 | -0.1% | 487,200 |
| 2024/01/23 | 1,410 | 1,433 | 1,392 | 1,413 | +33 | +2.4% | 1,099,600 |
| 2024/01/22 | 1,363 | 1,389 | 1,342 | 1,380 | +23 | +1.7% | 600,100 |
| 2024/01/19 | 1,336 | 1,373 | 1,331 | 1,357 | +28 | +2.1% | 671,700 |
| 2024/01/18 | 1,318 | 1,345 | 1,309 | 1,329 | -4 | -0.3% | 711,800 |
| 2024/01/17 | 1,395 | 1,404 | 1,329 | 1,333 | -60 | -4.3% | 1,431,600 |
| 2024/01/16 | 1,415 | 1,444 | 1,393 | 1,393 | -25 | -1.8% | 649,000 |
| 2024/01/15 | 1,415 | 1,422 | 1,392 | 1,418 | +14 | +1% | 676,300 |
| 2024/01/12 | 1,418 | 1,419 | 1,386 | 1,404 | -15 | -1.1% | 611,000 |
| 2024/01/11 | 1,430 | 1,434 | 1,389 | 1,419 | +6 | +0.4% | 686,100 |
| 2024/01/10 | 1,415 | 1,429 | 1,398 | 1,413 | +4 | +0.3% | 469,200 |
| 2024/01/09 | 1,433 | 1,456 | 1,387 | 1,409 | -10 | -0.7% | 920,700 |
| 2024/01/05 | 1,471 | 1,478 | 1,419 | 1,419 | -46 | -3.1% | 636,000 |
| 2024/01/04 | 1,402 | 1,465 | 1,386 | 1,465 | +45 | +3.2% | 655,400 |
| 2023/12/29 | 1,410 | 1,444 | 1,401 | 1,420 | ±0 | ±0% | 591,000 |
| 2023/12/28 | 1,400 | 1,420 | 1,359 | 1,420 | +25 | +1.8% | 645,000 |
| 2023/12/27 | 1,365 | 1,407 | 1,348 | 1,395 | +32 | +2.3% | 896,200 |
| 2023/12/26 | 1,361 | 1,393 | 1,359 | 1,363 | -8 | -0.6% | 676,900 |
| 2023/12/25 | 1,386 | 1,402 | 1,366 | 1,371 | -3 | -0.2% | 674,100 |
| 2023/12/22 | 1,373 | 1,389 | 1,357 | 1,374 | +1 | +0.1% | 672,700 |
| 2023/12/21 | 1,400 | 1,413 | 1,361 | 1,373 | -59 | -4.1% | 824,500 |
| 2023/12/20 | 1,460 | 1,469 | 1,432 | 1,432 | -23 | -1.6% | 829,700 |
| 2023/12/19 | 1,410 | 1,456 | 1,407 | 1,455 | +43 | +3% | 797,300 |
| 2023/12/18 | 1,412 | 1,414 | 1,353 | 1,412 | +18 | +1.3% | 744,700 |
| 2023/12/15 | 1,327 | 1,395 | 1,317 | 1,394 | +73 | +5.5% | 1,013,400 |
| 2023/12/14 | 1,328 | 1,370 | 1,314 | 1,321 | +5 | +0.4% | 655,100 |
| 2023/12/13 | 1,341 | 1,353 | 1,309 | 1,316 | -4 | -0.3% | 856,000 |
| 2023/12/12 | 1,348 | 1,358 | 1,305 | 1,320 | -33 | -2.4% | 1,225,100 |
| 2023/12/11 | 1,348 | 1,370 | 1,341 | 1,353 | -1 | -0.1% | 964,300 |
| 2023/12/08 | 1,372 | 1,395 | 1,346 | 1,354 | -40 | -2.9% | 1,262,500 |
| 2023/12/07 | 1,414 | 1,418 | 1,381 | 1,394 | -31 | -2.2% | 1,081,300 |
| 2023/12/06 | 1,463 | 1,469 | 1,413 | 1,425 | -22 | -1.5% | 762,900 |
| 2023/12/05 | 1,488 | 1,499 | 1,445 | 1,447 | -59 | -3.9% | 839,100 |
| 2023/12/04 | 1,524 | 1,540 | 1,496 | 1,506 | -15 | -1% | 522,900 |
| 2023/12/01 | 1,568 | 1,568 | 1,517 | 1,521 | -39 | -2.5% | 545,300 |
| 2023/11/30 | 1,622 | 1,629 | 1,547 | 1,560 | -38 | -2.4% | 756,300 |
| 2023/11/29 | 1,502 | 1,636 | 1,502 | 1,598 | +105 | +7% | 1,550,700 |
| 2023/11/28 | 1,489 | 1,507 | 1,467 | 1,493 | +15 | +1% | 505,300 |
| 2023/11/27 | 1,526 | 1,536 | 1,472 | 1,478 | -53 | -3.5% | 758,600 |
| 2023/11/24 | 1,570 | 1,579 | 1,525 | 1,531 | -30 | -1.9% | 573,000 |
| 2023/11/22 | 1,550 | 1,567 | 1,516 | 1,561 | +4 | +0.3% | 742,900 |
| 2023/11/21 | 1,584 | 1,586 | 1,531 | 1,557 | -1 | -0.1% | 772,000 |
| 2023/11/20 | 1,600 | 1,621 | 1,556 | 1,558 | -47 | -2.9% | 936,400 |
| 2023/11/17 | 1,610 | 1,625 | 1,551 | 1,605 | -20 | -1.2% | 799,200 |
| 2023/11/16 | 1,696 | 1,707 | 1,613 | 1,625 | -76 | -4.5% | 906,800 |
201～
250
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 | 134,200円 | +21.6% | +72.5% | 1.08% | 11.57倍 | 2.61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 | 245,800円 | +20.8% | +14.5% | 1.30% | 24.08倍 | 4.35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 | 205,500円 | +16.2% | +20.0% | 0.73% | 32.25倍 | 7.73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 | 359,000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 | 600,000円 | -6.9% | +15.7% | 1.42% | 23.12倍 | 5.01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
