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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,138 | 1,185 | 1,114 | 1,153 | -8 | -0.7% | 1,160,100 |
| 2022/08/22 | 1,159 | 1,172 | 1,141 | 1,161 | -41 | -3.4% | 1,207,400 |
| 2022/08/19 | 1,260 | 1,277 | 1,192 | 1,202 | -47 | -3.8% | 1,732,600 |
| 2022/08/18 | 1,277 | 1,301 | 1,237 | 1,249 | -55 | -4.2% | 1,494,200 |
| 2022/08/17 | 1,363 | 1,364 | 1,276 | 1,304 | -32 | -2.4% | 3,020,600 |
| 2022/08/16 | 1,215 | 1,370 | 1,213 | 1,336 | +115 | +9.4% | 5,629,800 |
| 2022/08/15 | 1,280 | 1,335 | 1,206 | 1,221 | +4 | +0.3% | 6,019,600 |
| 2022/08/12 | 1,050 | 1,245 | 1,048 | 1,217 | +206 | +20.4% | 12,169,700 |
| 2022/08/10 | 1,035 | 1,038 | 1,000 | 1,011 | -46 | -4.4% | 1,188,300 |
| 2022/08/09 | 1,028 | 1,064 | 1,020 | 1,057 | +27 | +2.6% | 838,500 |
| 2022/08/08 | 1,034 | 1,038 | 1,005 | 1,030 | -23 | -2.2% | 872,000 |
| 2022/08/05 | 1,062 | 1,074 | 1,043 | 1,053 | -11 | -1% | 808,500 |
| 2022/08/04 | 1,099 | 1,100 | 1,061 | 1,064 | -5 | -0.5% | 960,700 |
| 2022/08/03 | 1,070 | 1,078 | 1,045 | 1,069 | +21 | +2% | 1,062,700 |
| 2022/08/02 | 1,065 | 1,092 | 1,030 | 1,048 | -22 | -2.1% | 1,291,300 |
| 2022/08/01 | 1,081 | 1,124 | 1,065 | 1,070 | +5 | +0.5% | 2,536,300 |
| 2022/07/29 | 1,028 | 1,074 | 1,018 | 1,065 | +56 | +5.6% | 2,618,800 |
| 2022/07/28 | 1,035 | 1,047 | 986 | 1,009 | +4 | +0.4% | 1,843,400 |
| 2022/07/27 | 1,033 | 1,089 | 997 | 1,005 | -28 | -2.7% | 3,855,800 |
| 2022/07/26 | 970 | 1,042 | 963 | 1,033 | +56 | +5.7% | 2,779,800 |
| 2022/07/25 | 965 | 978 | 935 | 977 | -3 | -0.3% | 1,341,200 |
| 2022/07/22 | 1,008 | 1,012 | 963 | 980 | -13 | -1.3% | 2,642,600 |
| 2022/07/21 | 935 | 1,002 | 935 | 993 | +78 | +8.5% | 3,535,000 |
| 2022/07/20 | 864 | 915 | 858 | 915 | +69 | +8.2% | 2,559,500 |
| 2022/07/19 | 841 | 851 | 831 | 846 | +7 | +0.8% | 574,300 |
| 2022/07/15 | 852 | 866 | 837 | 839 | -16 | -1.9% | 746,400 |
| 2022/07/14 | 848 | 867 | 841 | 855 | -7 | -0.8% | 871,500 |
| 2022/07/13 | 844 | 865 | 830 | 862 | +12 | +1.4% | 738,900 |
| 2022/07/12 | 856 | 859 | 844 | 850 | -20 | -2.3% | 751,600 |
| 2022/07/11 | 901 | 908 | 865 | 870 | -16 | -1.8% | 1,280,700 |
| 2022/07/08 | 859 | 905 | 843 | 886 | +42 | +5% | 2,090,700 |
| 2022/07/07 | 900 | 906 | 838 | 844 | -53 | -5.9% | 1,842,600 |
| 2022/07/06 | 916 | 953 | 891 | 897 | +19 | +2.2% | 2,291,300 |
| 2022/07/05 | 841 | 900 | 839 | 878 | +52 | +6.3% | 1,431,000 |
| 2022/07/04 | 858 | 866 | 816 | 826 | -8 | -1% | 1,103,300 |
| 2022/07/01 | 868 | 875 | 827 | 834 | -44 | -5% | 1,034,600 |
| 2022/06/30 | 905 | 916 | 876 | 878 | -24 | -2.7% | 707,500 |
| 2022/06/29 | 900 | 904 | 888 | 902 | -19 | -2.1% | 686,300 |
| 2022/06/28 | 902 | 924 | 896 | 921 | +4 | +0.4% | 841,900 |
| 2022/06/27 | 925 | 929 | 881 | 917 | +10 | +1.1% | 1,439,900 |
| 2022/06/24 | 851 | 916 | 849 | 907 | +83 | +10.1% | 1,825,600 |
| 2022/06/23 | 824 | 853 | 814 | 824 | +6 | +0.7% | 1,303,900 |
| 2022/06/22 | 885 | 894 | 811 | 818 | -65 | -7.4% | 1,868,100 |
| 2022/06/21 | 842 | 895 | 826 | 883 | +56 | +6.8% | 1,441,500 |
| 2022/06/20 | 843 | 862 | 808 | 827 | -1 | -0.1% | 1,024,100 |
| 2022/06/17 | 851 | 873 | 827 | 828 | -52 | -5.9% | 1,818,600 |
| 2022/06/16 | 950 | 950 | 880 | 880 | -30 | -3.3% | 1,170,000 |
| 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 |
651～
700
件表示中 / 1351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 | 168,000円 | +24.8% | +57.4% | 0.24% | 48.71倍 | 18.43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 |
| ソフトクリエＨＤ | 197,100円 | +7.5% | +6.1% | 2.79% | 14.23倍 | 2.50倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ベース | 285,800円 | +13.9% | +19.8% | 4.09% | 12.23倍 | 3.99倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| カオナビ | 451,000円 | +24.5% | -64.4% | 0.00% | 215.18倍 | 21.70倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| マクロミル | 131,800円 | +9.4% | +24.3% | 0.00% | 16.13倍 | 1.21倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
