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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,285 | 1,287 | 1,237 | 1,253 | -23 | -1.8% | 726,200 |
| 2024/03/28 | 1,250 | 1,303 | 1,248 | 1,276 | +2 | +0.2% | 636,500 |
| 2024/03/27 | 1,283 | 1,310 | 1,264 | 1,274 | +11 | +0.9% | 693,600 |
| 2024/03/26 | 1,255 | 1,278 | 1,241 | 1,263 | -3 | -0.2% | 599,800 |
| 2024/03/25 | 1,270 | 1,309 | 1,266 | 1,266 | -17 | -1.3% | 723,700 |
| 2024/03/22 | 1,290 | 1,325 | 1,271 | 1,283 | +2 | +0.2% | 926,600 |
| 2024/03/21 | 1,257 | 1,291 | 1,238 | 1,281 | +44 | +3.6% | 872,700 |
| 2024/03/19 | 1,240 | 1,258 | 1,225 | 1,237 | -13 | -1% | 781,300 |
| 2024/03/18 | 1,200 | 1,257 | 1,199 | 1,250 | +105 | +9.2% | 2,294,300 |
| 2024/03/15 | 1,140 | 1,151 | 1,121 | 1,145 | -5 | -0.4% | 1,035,600 |
| 2024/03/14 | 1,139 | 1,155 | 1,105 | 1,150 | -1 | -0.1% | 2,096,800 |
| 2024/03/13 | 1,167 | 1,177 | 1,141 | 1,151 | -16 | -1.4% | 1,779,300 |
| 2024/03/12 | 1,113 | 1,169 | 1,071 | 1,167 | +15 | +1.3% | 4,422,500 |
| 2024/03/11 | 1,272 | 1,296 | 1,082 | 1,152 | -225 | -16.3% | 6,819,500 |
| 2024/03/08 | 1,357 | 1,398 | 1,350 | 1,377 | ±0 | ±0% | 885,300 |
| 2024/03/07 | 1,441 | 1,441 | 1,371 | 1,377 | -46 | -3.2% | 1,210,500 |
| 2024/03/06 | 1,378 | 1,437 | 1,357 | 1,423 | +15 | +1.1% | 1,063,500 |
| 2024/03/05 | 1,413 | 1,417 | 1,361 | 1,408 | -28 | -1.9% | 1,416,400 |
| 2024/03/04 | 1,459 | 1,482 | 1,427 | 1,436 | -14 | -1% | 907,900 |
| 2024/03/01 | 1,498 | 1,499 | 1,436 | 1,450 | -13 | -0.9% | 684,000 |
| 2024/02/29 | 1,447 | 1,471 | 1,427 | 1,463 | -5 | -0.3% | 720,600 |
| 2024/02/28 | 1,506 | 1,529 | 1,466 | 1,468 | -38 | -2.5% | 846,900 |
| 2024/02/27 | 1,537 | 1,537 | 1,485 | 1,506 | +6 | +0.4% | 887,100 |
| 2024/02/26 | 1,428 | 1,521 | 1,405 | 1,500 | +87 | +6.2% | 1,496,800 |
| 2024/02/22 | 1,463 | 1,474 | 1,402 | 1,413 | -35 | -2.4% | 1,458,000 |
| 2024/02/21 | 1,479 | 1,491 | 1,441 | 1,448 | -69 | -4.5% | 1,345,000 |
| 2024/02/20 | 1,543 | 1,548 | 1,502 | 1,517 | -37 | -2.4% | 1,240,500 |
| 2024/02/19 | 1,563 | 1,598 | 1,537 | 1,554 | +12 | +0.8% | 1,750,900 |
| 2024/02/16 | 1,500 | 1,565 | 1,463 | 1,542 | +99 | +6.9% | 2,796,300 |
| 2024/02/15 | 1,400 | 1,497 | 1,397 | 1,443 | +124 | +9.4% | 3,425,900 |
| 2024/02/14 | 1,341 | 1,345 | 1,310 | 1,319 | -34 | -2.5% | 1,278,800 |
| 2024/02/13 | 1,366 | 1,388 | 1,346 | 1,353 | ±0 | ±0% | 659,500 |
| 2024/02/09 | 1,356 | 1,374 | 1,351 | 1,353 | -5 | -0.4% | 424,400 |
| 2024/02/08 | 1,380 | 1,387 | 1,353 | 1,358 | -16 | -1.2% | 463,200 |
| 2024/02/07 | 1,394 | 1,401 | 1,363 | 1,374 | -24 | -1.7% | 627,500 |
| 2024/02/06 | 1,411 | 1,411 | 1,386 | 1,398 | -32 | -2.2% | 639,200 |
| 2024/02/05 | 1,388 | 1,447 | 1,385 | 1,430 | +50 | +3.6% | 933,300 |
| 2024/02/02 | 1,349 | 1,390 | 1,345 | 1,380 | +41 | +3.1% | 751,000 |
| 2024/02/01 | 1,346 | 1,357 | 1,327 | 1,339 | -32 | -2.3% | 848,100 |
| 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 |
251～
300
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
