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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 926 | 948 | 901 | 910 | -29 | -3.1% | 976,900 |
| 2022/06/14 | 913 | 940 | 907 | 939 | -11 | -1.2% | 1,286,000 |
| 2022/06/13 | 966 | 976 | 941 | 950 | -57 | -5.7% | 1,536,300 |
| 2022/06/10 | 1,001 | 1,016 | 980 | 1,007 | -30 | -2.9% | 1,703,900 |
| 2022/06/09 | 988 | 1,058 | 987 | 1,037 | +49 | +5% | 3,079,900 |
| 2022/06/08 | 985 | 1,009 | 977 | 988 | +23 | +2.4% | 1,585,700 |
| 2022/06/07 | 1,006 | 1,011 | 964 | 965 | -56 | -5.5% | 1,803,300 |
| 2022/06/06 | 996 | 1,030 | 985 | 1,021 | +5 | +0.5% | 1,020,100 |
| 2022/06/03 | 1,058 | 1,063 | 1,006 | 1,016 | -2 | -0.2% | 1,657,400 |
| 2022/06/02 | 1,016 | 1,040 | 1,002 | 1,018 | -9 | -0.9% | 1,086,200 |
| 2022/06/01 | 1,071 | 1,087 | 1,013 | 1,027 | -35 | -3.3% | 1,898,900 |
| 2022/05/31 | 1,090 | 1,109 | 1,051 | 1,062 | -50 | -4.5% | 2,822,200 |
| 2022/05/30 | 1,029 | 1,112 | 1,007 | 1,112 | +115 | +11.5% | 3,496,500 |
| 2022/05/27 | 1,074 | 1,078 | 991 | 997 | -47 | -4.5% | 2,834,400 |
| 2022/05/26 | 1,064 | 1,122 | 1,043 | 1,044 | -4 | -0.4% | 2,421,100 |
| 2022/05/25 | 1,103 | 1,113 | 1,032 | 1,048 | -55 | -5% | 2,036,900 |
| 2022/05/24 | 1,150 | 1,156 | 1,090 | 1,103 | -47 | -4.1% | 1,934,200 |
| 2022/05/23 | 1,116 | 1,158 | 1,093 | 1,150 | +64 | +5.9% | 3,160,600 |
| 2022/05/20 | 1,034 | 1,110 | 1,005 | 1,086 | +95 | +9.6% | 4,270,500 |
| 2022/05/19 | 1,009 | 1,053 | 990 | 991 | -95 | -8.7% | 3,434,000 |
| 2022/05/18 | 1,058 | 1,137 | 1,045 | 1,086 | +86 | +8.6% | 3,443,300 |
| 2022/05/17 | 1,040 | 1,056 | 999 | 1,000 | -71 | -6.6% | 1,839,500 |
| 2022/05/16 | 1,112 | 1,208 | 1,054 | 1,071 | +19 | +1.8% | 4,447,400 |
| 2022/05/13 | 1,050 | 1,052 | 1,014 | 1,052 | +150 | +16.6% | 936,900 |
| 2022/05/12 | 960 | 974 | 902 | 902 | -97 | -9.7% | 1,547,800 |
| 2022/05/11 | 993 | 1,036 | 972 | 999 | -24 | -2.3% | 1,478,200 |
| 2022/05/10 | 950 | 1,024 | 922 | 1,023 | +78 | +8.3% | 2,081,300 |
| 2022/05/09 | 975 | 1,001 | 935 | 945 | -60 | -6% | 1,711,100 |
| 2022/05/06 | 1,013 | 1,034 | 1,003 | 1,005 | -40 | -3.8% | 1,086,000 |
| 2022/05/02 | 1,026 | 1,074 | 1,011 | 1,045 | +9 | +0.9% | 1,846,300 |
| 2022/04/28 | 1,077 | 1,110 | 1,030 | 1,036 | -79 | -7.1% | 1,828,900 |
| 2022/04/27 | 1,086 | 1,118 | 1,048 | 1,115 | -6 | -0.5% | 2,513,500 |
| 2022/04/26 | 1,180 | 1,206 | 1,115 | 1,121 | -14 | -1.2% | 3,822,400 |
| 2022/04/25 | 1,019 | 1,150 | 1,017 | 1,135 | +86 | +8.2% | 3,432,300 |
| 2022/04/22 | 1,098 | 1,115 | 1,028 | 1,049 | -67 | -6% | 2,325,400 |
| 2022/04/21 | 1,115 | 1,141 | 1,067 | 1,116 | -24 | -2.1% | 2,081,500 |
| 2022/04/20 | 1,214 | 1,217 | 1,132 | 1,140 | -38 | -3.2% | 1,621,300 |
| 2022/04/19 | 1,227 | 1,245 | 1,177 | 1,178 | -19 | -1.6% | 1,658,100 |
| 2022/04/18 | 1,304 | 1,340 | 1,176 | 1,197 | -167 | -12.2% | 4,276,000 |
| 2022/04/15 | 1,257 | 1,430 | 1,232 | 1,364 | +56 | +4.3% | 11,970,300 |
| 2022/04/14 | 1,440 | 1,441 | 1,302 | 1,308 | -37 | -2.8% | 8,000,900 |
| 2022/04/13 | 1,181 | 1,350 | 1,170 | 1,345 | +191 | +16.6% | 10,187,200 |
| 2022/04/12 | 1,122 | 1,219 | 1,115 | 1,154 | +2 | +0.2% | 4,103,500 |
| 2022/04/11 | 1,176 | 1,225 | 1,126 | 1,152 | -63 | -5.2% | 4,185,800 |
| 2022/04/08 | 1,138 | 1,245 | 1,112 | 1,215 | +116 | +10.6% | 7,213,000 |
| 2022/04/07 | 1,102 | 1,162 | 1,080 | 1,099 | -118 | -9.7% | 6,040,300 |
| 2022/04/06 | 1,250 | 1,266 | 1,187 | 1,217 | -73 | -5.7% | 8,148,600 |
| 2022/04/05 | 1,190 | 1,290 | 1,156 | 1,290 | +139 | +12.1% | 14,622,600 |
| 2022/04/04 | 1,222 | 1,317 | 1,110 | 1,151 | +49 | +4.4% | 28,053,200 |
| 2022/04/01 | 941 | 1,102 | 912 | 1,102 | +150 | +15.8% | 14,239,100 |
601～
650
件表示中 / 1254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 | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03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 |
| アルファシステム | 342,500円 | +3.1% | +1.3% | 2.92% | 15.76倍 | 1.13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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 |
| ＪＦＥ－ＳＩ | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37倍 | 1.56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 |
| 日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
