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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 880 | 914 | 875 | 898 | +9 | +1% | 557,500 |
| 2022/10/07 | 891 | 903 | 877 | 889 | -19 | -2.1% | 693,900 |
| 2022/10/06 | 883 | 913 | 878 | 908 | +16 | +1.8% | 724,900 |
| 2022/10/05 | 937 | 944 | 883 | 892 | -24 | -2.6% | 943,500 |
| 2022/10/04 | 877 | 921 | 865 | 916 | +63 | +7.4% | 1,084,600 |
| 2022/10/03 | 825 | 858 | 809 | 853 | +13 | +1.5% | 656,500 |
| 2022/09/30 | 868 | 874 | 833 | 840 | -43 | -4.9% | 622,600 |
| 2022/09/29 | 902 | 905 | 878 | 883 | +7 | +0.8% | 546,900 |
| 2022/09/28 | 890 | 905 | 848 | 876 | -15 | -1.7% | 630,900 |
| 2022/09/27 | 901 | 917 | 891 | 891 | +1 | +0.1% | 394,400 |
| 2022/09/26 | 886 | 924 | 869 | 890 | -14 | -1.5% | 679,300 |
| 2022/09/22 | 888 | 927 | 888 | 904 | +10 | +1.1% | 745,100 |
| 2022/09/21 | 904 | 906 | 884 | 894 | -25 | -2.7% | 540,200 |
| 2022/09/20 | 916 | 930 | 893 | 919 | +4 | +0.4% | 683,300 |
| 2022/09/16 | 951 | 951 | 914 | 915 | -44 | -4.6% | 939,300 |
| 2022/09/15 | 959 | 976 | 941 | 959 | +9 | +0.9% | 545,600 |
| 2022/09/14 | 946 | 959 | 937 | 950 | -26 | -2.7% | 741,600 |
| 2022/09/13 | 1,016 | 1,023 | 969 | 976 | -15 | -1.5% | 916,600 |
| 2022/09/12 | 983 | 1,005 | 960 | 991 | +38 | +4% | 1,153,900 |
| 2022/09/09 | 950 | 961 | 944 | 953 | +2 | +0.2% | 785,400 |
| 2022/09/08 | 991 | 1,000 | 950 | 951 | -10 | -1% | 725,700 |
| 2022/09/07 | 978 | 983 | 953 | 961 | -28 | -2.8% | 647,400 |
| 2022/09/06 | 992 | 1,021 | 981 | 989 | -17 | -1.7% | 1,230,400 |
| 2022/09/05 | 959 | 1,014 | 944 | 1,006 | +47 | +4.9% | 1,379,900 |
| 2022/09/02 | 998 | 1,015 | 955 | 959 | -43 | -4.3% | 1,261,000 |
| 2022/09/01 | 1,038 | 1,043 | 1,002 | 1,002 | -41 | -3.9% | 764,400 |
| 2022/08/31 | 1,052 | 1,054 | 1,035 | 1,043 | -20 | -1.9% | 612,000 |
| 2022/08/30 | 1,082 | 1,094 | 1,056 | 1,063 | +2 | +0.2% | 668,100 |
| 2022/08/29 | 1,041 | 1,075 | 1,033 | 1,061 | -59 | -5.3% | 1,112,100 |
| 2022/08/26 | 1,137 | 1,179 | 1,120 | 1,120 | ±0 | ±0% | 1,495,600 |
| 2022/08/25 | 1,143 | 1,143 | 1,108 | 1,120 | ±0 | ±0% | 930,000 |
| 2022/08/24 | 1,150 | 1,173 | 1,119 | 1,120 | -33 | -2.9% | 1,097,600 |
| 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 |
651～
700
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
