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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,150 | 1,164 | 1,147 | 1,164 | -2 | -0.2% | 449,000 |
| 2024/04/15 | 1,142 | 1,172 | 1,141 | 1,166 | -4 | -0.3% | 391,300 |
| 2024/04/12 | 1,200 | 1,214 | 1,170 | 1,170 | -15 | -1.3% | 316,400 |
| 2024/04/11 | 1,190 | 1,195 | 1,181 | 1,185 | -23 | -1.9% | 334,100 |
| 2024/04/10 | 1,218 | 1,229 | 1,199 | 1,208 | -6 | -0.5% | 305,800 |
| 2024/04/09 | 1,223 | 1,228 | 1,202 | 1,214 | -6 | -0.5% | 317,200 |
| 2024/04/08 | 1,201 | 1,225 | 1,190 | 1,220 | +24 | +2% | 408,800 |
| 2024/04/05 | 1,170 | 1,209 | 1,167 | 1,196 | +10 | +0.8% | 413,200 |
| 2024/04/04 | 1,200 | 1,207 | 1,175 | 1,186 | +7 | +0.6% | 476,100 |
| 2024/04/03 | 1,153 | 1,204 | 1,139 | 1,179 | -4 | -0.3% | 766,400 |
| 2024/04/02 | 1,197 | 1,199 | 1,175 | 1,183 | -15 | -1.3% | 738,300 |
| 2024/04/01 | 1,241 | 1,241 | 1,196 | 1,198 | -55 | -4.4% | 947,300 |
| 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 |
351～
400
件表示中 / 2195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 | 115,700円 | +18.6% | +3.8% | 1.99% | 10.18倍 | 1.95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 |
| ＱＰＳ研究 | 185,300円 | +49.2% | - | 0.00% | 178.00倍 | 5.98倍 |
|
九州大発ベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙からの撮影画像販売。持株体制移行へ |
| シーイーシー | 238,000円 | +10.3% | +2.2% | 2.73% | 14.86倍 | 1.86倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 525,000円 | +5.8% | +8.0% | 3.05% | 14.51倍 | 1.16倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| メドレー | 250,000円 | +35.8% | +5.4% | 0.00% | 25.30倍 | 4.34倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
