ＨＥＮＮＧＥ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,430 | 1,473 | 1,401 | 1,470 | +10 | +0.7% | 982,000 |
| 2024/11/20 | 1,578 | 1,585 | 1,460 | 1,460 | -150 | -9.3% | 1,210,800 |
| 2024/11/19 | 1,595 | 1,619 | 1,579 | 1,610 | +27 | +1.7% | 655,700 |
| 2024/11/18 | 1,583 | 1,609 | 1,546 | 1,583 | -40 | -2.5% | 636,100 |
| 2024/11/15 | 1,591 | 1,624 | 1,555 | 1,623 | +25 | +1.6% | 845,100 |
| 2024/11/14 | 1,607 | 1,636 | 1,567 | 1,598 | -10 | -0.6% | 886,100 |
| 2024/11/13 | 1,560 | 1,640 | 1,532 | 1,608 | +48 | +3.1% | 1,389,000 |
| 2024/11/12 | 1,554 | 1,635 | 1,489 | 1,560 | +24 | +1.6% | 2,941,400 |
| 2024/11/11 | 1,446 | 1,536 | 1,427 | 1,536 | +300 | +24.3% | 1,654,100 |
| 2024/11/08 | 1,185 | 1,250 | 1,163 | 1,236 | +64 | +5.5% | 2,640,200 |
| 2024/11/07 | 1,162 | 1,187 | 1,154 | 1,172 | +20 | +1.7% | 569,800 |
| 2024/11/06 | 1,153 | 1,170 | 1,138 | 1,152 | +13 | +1.1% | 470,500 |
| 2024/11/05 | 1,118 | 1,146 | 1,111 | 1,139 | +35 | +3.2% | 476,200 |
| 2024/11/01 | 1,103 | 1,120 | 1,089 | 1,104 | -13 | -1.2% | 204,100 |
| 2024/10/31 | 1,096 | 1,124 | 1,090 | 1,117 | +9 | +0.8% | 223,700 |
| 2024/10/30 | 1,115 | 1,120 | 1,094 | 1,108 | -5 | -0.4% | 250,300 |
| 2024/10/29 | 1,079 | 1,123 | 1,064 | 1,113 | +43 | +4% | 332,600 |
| 2024/10/28 | 1,030 | 1,079 | 1,022 | 1,070 | +38 | +3.7% | 278,600 |
| 2024/10/25 | 1,055 | 1,065 | 1,010 | 1,032 | -28 | -2.6% | 475,600 |
| 2024/10/24 | 1,050 | 1,073 | 1,038 | 1,060 | +3 | +0.3% | 338,100 |
| 2024/10/23 | 1,080 | 1,085 | 1,049 | 1,057 | -32 | -2.9% | 537,700 |
| 2024/10/22 | 1,200 | 1,200 | 1,088 | 1,089 | -118 | -9.8% | 1,095,200 |
| 2024/10/21 | 1,148 | 1,213 | 1,148 | 1,207 | +55 | +4.8% | 613,100 |
| 2024/10/18 | 1,160 | 1,164 | 1,135 | 1,152 | -9 | -0.8% | 258,000 |
| 2024/10/17 | 1,170 | 1,178 | 1,137 | 1,161 | -3 | -0.3% | 360,200 |
| 2024/10/16 | 1,155 | 1,185 | 1,151 | 1,164 | -15 | -1.3% | 341,900 |
| 2024/10/15 | 1,188 | 1,197 | 1,156 | 1,179 | +17 | +1.5% | 543,400 |
| 2024/10/11 | 1,119 | 1,179 | 1,111 | 1,162 | +36 | +3.2% | 524,200 |
| 2024/10/10 | 1,151 | 1,153 | 1,123 | 1,126 | -28 | -2.4% | 365,700 |
| 2024/10/09 | 1,087 | 1,154 | 1,087 | 1,154 | +73 | +6.8% | 541,800 |
| 2024/10/08 | 1,105 | 1,111 | 1,073 | 1,081 | -42 | -3.7% | 473,400 |
| 2024/10/07 | 1,141 | 1,180 | 1,115 | 1,123 | -2 | -0.2% | 554,300 |
| 2024/10/04 | 1,092 | 1,154 | 1,092 | 1,125 | +28 | +2.6% | 756,800 |
| 2024/10/03 | 1,101 | 1,117 | 1,078 | 1,097 | +13 | +1.2% | 413,800 |
| 2024/10/02 | 1,129 | 1,130 | 1,075 | 1,084 | -58 | -5.1% | 672,400 |
| 2024/10/01 | 1,165 | 1,166 | 1,142 | 1,142 | -20 | -1.7% | 407,200 |
| 2024/09/30 | 1,139 | 1,179 | 1,106 | 1,162 | -7 | -0.6% | 570,300 |
| 2024/09/27 | 1,173 | 1,217 | 1,153 | 1,169 | +9 | +0.8% | 928,600 |
| 2024/09/26 | 1,054 | 1,164 | 1,047 | 1,160 | +99 | +9.3% | 908,200 |
| 2024/09/25 | 1,072 | 1,083 | 1,057 | 1,061 | -9 | -0.8% | 328,100 |
| 2024/09/24 | 1,101 | 1,103 | 1,063 | 1,070 | -36 | -3.3% | 536,200 |
| 2024/09/20 | 1,134 | 1,140 | 1,100 | 1,106 | -15 | -1.3% | 396,500 |
| 2024/09/19 | 1,098 | 1,141 | 1,098 | 1,121 | +38 | +3.5% | 535,400 |
| 2024/09/18 | 1,105 | 1,146 | 1,063 | 1,083 | -13 | -1.2% | 642,500 |
| 2024/09/17 | 1,138 | 1,140 | 1,089 | 1,096 | -18 | -1.6% | 392,700 |
| 2024/09/13 | 1,107 | 1,122 | 1,075 | 1,114 | +4 | +0.4% | 510,600 |
| 2024/09/12 | 1,135 | 1,147 | 1,105 | 1,110 | -4 | -0.4% | 383,400 |
| 2024/09/11 | 1,132 | 1,165 | 1,100 | 1,114 | -7 | -0.6% | 769,600 |
| 2024/09/10 | 1,130 | 1,145 | 1,107 | 1,121 | +1 | +0.1% | 421,500 |
| 2024/09/09 | 1,030 | 1,128 | 1,030 | 1,120 | +30 | +2.8% | 737,000 |
1～
50
件表示中 / 1253件
類似銘柄と比較する
現在ご覧いただいている「ＨＥＮＮＧＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＥＮＮＧＥ | 147,000円 | +24.8% | +57.4% | 0.27% | 42.60倍 | 16.12倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| 都築電 | 241,000円 | -17.5% | -3.6% | 3.78% | 10.64倍 | 1.07倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| アルファシステム | 340,000円 | +3.1% | +1.3% | 2.94% | 15.65倍 | 1.12倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＪＦＥ－ＳＩ | 302,000円 | +0.2% | -10.1% | 3.38% | 10.42倍 | 1.57倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ビーエンジ | 394,000円 | +5.2% | +10.9% | 2.13% | 16.27倍 | 3.91倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
