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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,152 | 1,158 | 1,129 | 1,135 | -23 | -2% | 508,000 |
| 2024/07/24 | 1,164 | 1,187 | 1,155 | 1,158 | -22 | -1.9% | 627,600 |
| 2024/07/23 | 1,207 | 1,220 | 1,180 | 1,180 | -17 | -1.4% | 372,400 |
| 2024/07/22 | 1,263 | 1,265 | 1,195 | 1,197 | -63 | -5% | 706,600 |
| 2024/07/19 | 1,287 | 1,287 | 1,254 | 1,260 | -36 | -2.8% | 414,100 |
| 2024/07/18 | 1,282 | 1,314 | 1,277 | 1,296 | +14 | +1.1% | 445,000 |
| 2024/07/17 | 1,275 | 1,317 | 1,274 | 1,282 | +21 | +1.7% | 765,400 |
| 2024/07/16 | 1,258 | 1,275 | 1,249 | 1,261 | -10 | -0.8% | 433,200 |
| 2024/07/12 | 1,240 | 1,300 | 1,240 | 1,271 | +31 | +2.5% | 826,700 |
| 2024/07/11 | 1,244 | 1,247 | 1,216 | 1,240 | -2 | -0.2% | 565,500 |
| 2024/07/10 | 1,223 | 1,252 | 1,223 | 1,242 | +19 | +1.6% | 417,900 |
| 2024/07/09 | 1,241 | 1,248 | 1,223 | 1,223 | -21 | -1.7% | 326,200 |
| 2024/07/08 | 1,233 | 1,252 | 1,231 | 1,244 | +15 | +1.2% | 327,700 |
| 2024/07/05 | 1,234 | 1,243 | 1,218 | 1,229 | -6 | -0.5% | 412,200 |
| 2024/07/04 | 1,253 | 1,260 | 1,235 | 1,235 | -2 | -0.2% | 586,200 |
| 2024/07/03 | 1,214 | 1,245 | 1,196 | 1,237 | +10 | +0.8% | 602,400 |
| 2024/07/02 | 1,223 | 1,242 | 1,219 | 1,227 | +4 | +0.3% | 466,000 |
| 2024/07/01 | 1,205 | 1,243 | 1,197 | 1,223 | +22 | +1.8% | 821,600 |
| 2024/06/28 | 1,250 | 1,257 | 1,190 | 1,201 | -25 | -2% | 951,000 |
| 2024/06/27 | 1,290 | 1,325 | 1,225 | 1,226 | -81 | -6.2% | 1,445,600 |
| 2024/06/26 | 1,232 | 1,321 | 1,232 | 1,307 | +79 | +6.4% | 1,888,600 |
| 2024/06/25 | 1,153 | 1,283 | 1,124 | 1,228 | +84 | +7.3% | 4,455,100 |
| 2024/06/24 | 1,170 | 1,174 | 1,134 | 1,144 | -32 | -2.7% | 718,000 |
| 2024/06/21 | 1,166 | 1,201 | 1,164 | 1,176 | +2 | +0.2% | 815,600 |
| 2024/06/20 | 1,170 | 1,183 | 1,167 | 1,174 | +1 | +0.1% | 287,600 |
| 2024/06/19 | 1,173 | 1,198 | 1,161 | 1,173 | +6 | +0.5% | 470,900 |
| 2024/06/18 | 1,169 | 1,200 | 1,160 | 1,167 | +10 | +0.9% | 662,800 |
| 2024/06/17 | 1,211 | 1,212 | 1,153 | 1,157 | -66 | -5.4% | 836,200 |
| 2024/06/14 | 1,220 | 1,246 | 1,219 | 1,223 | -27 | -2.2% | 491,600 |
| 2024/06/13 | 1,265 | 1,271 | 1,244 | 1,250 | -11 | -0.9% | 339,400 |
| 2024/06/12 | 1,256 | 1,290 | 1,256 | 1,261 | +5 | +0.4% | 395,300 |
| 2024/06/11 | 1,260 | 1,273 | 1,237 | 1,256 | +2 | +0.2% | 346,600 |
| 2024/06/10 | 1,260 | 1,261 | 1,232 | 1,254 | -11 | -0.9% | 518,900 |
| 2024/06/07 | 1,267 | 1,280 | 1,260 | 1,265 | +4 | +0.3% | 422,000 |
| 2024/06/06 | 1,280 | 1,287 | 1,251 | 1,261 | -14 | -1.1% | 384,500 |
| 2024/06/05 | 1,280 | 1,290 | 1,262 | 1,275 | -1 | -0.1% | 356,100 |
| 2024/06/04 | 1,257 | 1,290 | 1,254 | 1,276 | +21 | +1.7% | 451,600 |
| 2024/06/03 | 1,261 | 1,263 | 1,238 | 1,255 | +16 | +1.3% | 485,700 |
| 2024/05/31 | 1,197 | 1,248 | 1,183 | 1,239 | +58 | +4.9% | 1,129,900 |
| 2024/05/30 | 1,128 | 1,188 | 1,127 | 1,181 | +38 | +3.3% | 803,500 |
| 2024/05/29 | 1,190 | 1,193 | 1,140 | 1,143 | -63 | -5.2% | 1,115,100 |
| 2024/05/28 | 1,215 | 1,227 | 1,195 | 1,206 | -9 | -0.7% | 390,200 |
| 2024/05/27 | 1,204 | 1,219 | 1,192 | 1,215 | +14 | +1.2% | 381,500 |
| 2024/05/24 | 1,187 | 1,218 | 1,184 | 1,201 | -15 | -1.2% | 485,700 |
| 2024/05/23 | 1,238 | 1,247 | 1,207 | 1,216 | -22 | -1.8% | 611,200 |
| 2024/05/22 | 1,250 | 1,252 | 1,232 | 1,238 | -20 | -1.6% | 616,000 |
| 2024/05/21 | 1,290 | 1,307 | 1,257 | 1,258 | -16 | -1.3% | 666,300 |
| 2024/05/20 | 1,259 | 1,295 | 1,243 | 1,274 | +29 | +2.3% | 1,010,200 |
| 2024/05/17 | 1,205 | 1,247 | 1,198 | 1,245 | +40 | +3.3% | 905,900 |
| 2024/05/16 | 1,170 | 1,228 | 1,142 | 1,205 | +5 | +0.4% | 1,821,800 |
201～
250
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
