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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,105 | 1,116 | 1,053 | 1,057 | -37 | -3.4% | 975,400 |
| 2022/12/21 | 1,104 | 1,130 | 1,074 | 1,094 | -22 | -2% | 1,107,300 |
| 2022/12/20 | 1,171 | 1,197 | 1,106 | 1,116 | -64 | -5.4% | 1,560,900 |
| 2022/12/19 | 1,169 | 1,199 | 1,163 | 1,180 | -11 | -0.9% | 806,900 |
| 2022/12/16 | 1,204 | 1,233 | 1,173 | 1,191 | -37 | -3% | 1,939,400 |
| 2022/12/15 | 1,216 | 1,239 | 1,182 | 1,228 | +11 | +0.9% | 1,259,300 |
| 2022/12/14 | 1,252 | 1,255 | 1,201 | 1,217 | -10 | -0.8% | 1,672,300 |
| 2022/12/13 | 1,190 | 1,241 | 1,179 | 1,227 | +62 | +5.3% | 3,379,400 |
| 2022/12/12 | 1,151 | 1,186 | 1,132 | 1,165 | -12 | -1% | 1,827,200 |
| 2022/12/09 | 1,125 | 1,195 | 1,089 | 1,177 | +77 | +7% | 2,276,200 |
| 2022/12/08 | 1,151 | 1,158 | 1,092 | 1,100 | -51 | -4.4% | 1,469,600 |
| 2022/12/07 | 1,085 | 1,152 | 1,085 | 1,151 | +50 | +4.5% | 1,628,200 |
| 2022/12/06 | 1,077 | 1,101 | 1,051 | 1,101 | +8 | +0.7% | 931,800 |
| 2022/12/05 | 1,104 | 1,112 | 1,068 | 1,093 | -31 | -2.8% | 1,168,800 |
| 2022/12/02 | 1,070 | 1,137 | 1,065 | 1,124 | +66 | +6.2% | 2,270,400 |
| 2022/12/01 | 1,070 | 1,076 | 1,028 | 1,058 | +35 | +3.4% | 1,859,900 |
| 2022/11/30 | 1,050 | 1,050 | 1,014 | 1,023 | -57 | -5.3% | 1,488,600 |
| 2022/11/29 | 1,110 | 1,130 | 1,074 | 1,080 | -44 | -3.9% | 1,700,100 |
| 2022/11/28 | 1,150 | 1,165 | 1,103 | 1,124 | -6 | -0.5% | 2,257,300 |
| 2022/11/25 | 1,109 | 1,160 | 1,102 | 1,130 | +20 | +1.8% | 2,497,900 |
| 2022/11/24 | 1,027 | 1,127 | 1,022 | 1,110 | +120 | +12.1% | 4,163,900 |
| 2022/11/22 | 1,010 | 1,028 | 988 | 990 | -30 | -2.9% | 1,291,300 |
| 2022/11/21 | 1,010 | 1,064 | 999 | 1,020 | +64 | +6.7% | 3,316,600 |
| 2022/11/18 | 985 | 990 | 953 | 956 | -32 | -3.2% | 945,500 |
| 2022/11/17 | 982 | 1,015 | 972 | 988 | -8 | -0.8% | 1,394,600 |
| 2022/11/16 | 1,080 | 1,084 | 982 | 996 | -80 | -7.4% | 3,023,000 |
| 2022/11/15 | 1,096 | 1,149 | 1,074 | 1,076 | -38 | -3.4% | 1,690,000 |
| 2022/11/14 | 1,135 | 1,195 | 1,080 | 1,114 | -42 | -3.6% | 4,043,100 |
| 2022/11/11 | 1,070 | 1,158 | 1,065 | 1,156 | +127 | +12.3% | 2,778,700 |
| 2022/11/10 | 1,023 | 1,041 | 1,022 | 1,029 | -7 | -0.7% | 380,700 |
| 2022/11/09 | 1,060 | 1,064 | 1,029 | 1,036 | -14 | -1.3% | 452,100 |
| 2022/11/08 | 1,040 | 1,059 | 1,036 | 1,050 | +7 | +0.7% | 433,000 |
| 2022/11/07 | 1,023 | 1,049 | 1,018 | 1,043 | +22 | +2.2% | 527,400 |
| 2022/11/04 | 1,007 | 1,025 | 996 | 1,021 | -9 | -0.9% | 478,000 |
| 2022/11/02 | 1,015 | 1,036 | 1,003 | 1,030 | +8 | +0.8% | 460,900 |
| 2022/11/01 | 1,044 | 1,076 | 1,020 | 1,022 | -33 | -3.1% | 807,000 |
| 2022/10/31 | 1,052 | 1,061 | 1,034 | 1,055 | +21 | +2% | 669,800 |
| 2022/10/28 | 1,033 | 1,043 | 1,018 | 1,034 | -15 | -1.4% | 738,800 |
| 2022/10/27 | 991 | 1,062 | 985 | 1,049 | +49 | +4.9% | 1,355,700 |
| 2022/10/26 | 1,026 | 1,057 | 1,000 | 1,000 | -17 | -1.7% | 1,088,200 |
| 2022/10/25 | 1,017 | 1,026 | 988 | 1,017 | -12 | -1.2% | 746,700 |
| 2022/10/24 | 1,050 | 1,055 | 1,014 | 1,029 | -15 | -1.4% | 893,900 |
| 2022/10/21 | 1,029 | 1,050 | 1,005 | 1,044 | +14 | +1.4% | 974,900 |
| 2022/10/20 | 1,025 | 1,055 | 1,015 | 1,030 | -5 | -0.5% | 1,351,600 |
| 2022/10/19 | 1,006 | 1,038 | 970 | 1,035 | +51 | +5.2% | 2,068,000 |
| 2022/10/18 | 980 | 1,007 | 945 | 984 | +28 | +2.9% | 1,911,600 |
| 2022/10/17 | 937 | 963 | 928 | 956 | +12 | +1.3% | 1,185,600 |
| 2022/10/14 | 900 | 948 | 899 | 944 | +69 | +7.9% | 1,302,300 |
| 2022/10/13 | 900 | 904 | 875 | 875 | -12 | -1.4% | 395,700 |
| 2022/10/12 | 885 | 893 | 861 | 887 | -11 | -1.2% | 751,700 |
601～
650
件表示中 / 1383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 | 151,000円 | +30.1% | +75.0% | 0.26% | 38.52倍 | 13.21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 |
| じげん | 45,400円 | +10.0% | +3.9% | 2.42% | 11.30倍 | 2.27倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| グローセキュ | 324,500円 | +25.0% | +39.6% | 0.92% | 34.38倍 | 15.83倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＧＭＯ－ＦＧ | 588,000円 | +18.7% | +32.3% | 1.36% | 36.88倍 | 8.59倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| アルファシステム | 345,000円 | +3.9% | +7.9% | 3.62% | 14.68倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
