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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 900 | 990 | 887 | 990 | +150 | +17.9% | 2,030,100 |
| 2022/02/28 | 807 | 862 | 783 | 840 | +33 | +4.1% | 1,466,100 |
| 2022/02/25 | 793 | 813 | 767 | 807 | +67 | +9.1% | 1,398,000 |
| 2022/02/24 | 790 | 790 | 727 | 740 | -65 | -8.1% | 1,856,900 |
| 2022/02/22 | 800 | 842 | 785 | 805 | -16 | -1.9% | 1,035,900 |
| 2022/02/21 | 811 | 836 | 791 | 821 | -24 | -2.8% | 1,187,500 |
| 2022/02/18 | 806 | 858 | 768 | 845 | +20 | +2.4% | 2,566,100 |
| 2022/02/17 | 854 | 876 | 817 | 825 | -68 | -7.6% | 2,785,400 |
| 2022/02/16 | 957 | 982 | 852 | 893 | -49 | -5.2% | 2,665,800 |
| 2022/02/15 | 920 | 969 | 886 | 942 | -3 | -0.3% | 1,820,000 |
| 2022/02/14 | 1,000 | 1,034 | 945 | 945 | -300 | -24.1% | 1,068,400 |
| 2022/02/10 | 1,248 | 1,296 | 1,219 | 1,245 | +57 | +4.8% | 997,500 |
| 2022/02/09 | 1,159 | 1,204 | 1,117 | 1,188 | +56 | +4.9% | 718,800 |
| 2022/02/08 | 1,118 | 1,209 | 1,102 | 1,132 | -4 | -0.4% | 776,300 |
| 2022/02/07 | 1,118 | 1,148 | 1,097 | 1,136 | -19 | -1.6% | 988,800 |
| 2022/02/04 | 1,140 | 1,175 | 1,114 | 1,155 | -13 | -1.1% | 874,300 |
| 2022/02/03 | 1,227 | 1,235 | 1,140 | 1,168 | -102 | -8% | 1,067,700 |
| 2022/02/02 | 1,240 | 1,290 | 1,222 | 1,270 | +36 | +2.9% | 1,192,500 |
| 2022/02/01 | 1,305 | 1,352 | 1,232 | 1,234 | -11 | -0.9% | 1,056,000 |
| 2022/01/31 | 1,204 | 1,278 | 1,201 | 1,245 | +30 | +2.5% | 759,100 |
| 2022/01/28 | 1,300 | 1,310 | 1,215 | 1,215 | -56 | -4.4% | 777,900 |
| 2022/01/27 | 1,383 | 1,412 | 1,237 | 1,271 | -162 | -11.3% | 1,006,400 |
| 2022/01/26 | 1,373 | 1,457 | 1,373 | 1,433 | +46 | +3.3% | 644,300 |
| 2022/01/25 | 1,515 | 1,549 | 1,370 | 1,387 | -120 | -8% | 622,200 |
| 2022/01/24 | 1,443 | 1,525 | 1,436 | 1,507 | +41 | +2.8% | 385,100 |
| 2022/01/21 | 1,486 | 1,508 | 1,436 | 1,466 | -85 | -5.5% | 616,800 |
| 2022/01/20 | 1,483 | 1,560 | 1,479 | 1,551 | +46 | +3.1% | 476,300 |
| 2022/01/19 | 1,510 | 1,543 | 1,483 | 1,505 | -85 | -5.3% | 595,900 |
| 2022/01/18 | 1,542 | 1,617 | 1,503 | 1,590 | +2 | +0.1% | 1,107,300 |
| 2022/01/17 | 1,663 | 1,674 | 1,543 | 1,588 | -191 | -10.7% | 1,425,800 |
| 2022/01/14 | 1,800 | 1,803 | 1,707 | 1,779 | -96 | -5.1% | 1,134,800 |
| 2022/01/13 | 1,957 | 1,970 | 1,835 | 1,875 | -172 | -8.4% | 977,500 |
| 2022/01/12 | 1,988 | 2,101 | 1,926 | 2,047 | +176 | +9.4% | 1,054,100 |
| 2022/01/11 | 1,939 | 1,997 | 1,815 | 1,871 | +77 | +4.3% | 925,100 |
| 2022/01/07 | 1,775 | 1,838 | 1,734 | 1,794 | +21 | +1.2% | 473,900 |
| 2022/01/06 | 1,710 | 1,804 | 1,706 | 1,773 | +2 | +0.1% | 588,000 |
| 2022/01/05 | 1,844 | 1,847 | 1,739 | 1,771 | -143 | -7.5% | 622,400 |
| 2022/01/04 | 1,939 | 1,970 | 1,874 | 1,914 | -24 | -1.2% | 308,200 |
| 2021/12/30 | 1,896 | 1,944 | 1,849 | 1,938 | +16 | +0.8% | 344,500 |
| 2021/12/29 | 1,917 | 1,980 | 1,881 | 1,922 | -2,008 | -51.1% | 380,800 |
| 2021/12/28 | 4,035 | 4,085 | 3,840 | 3,930 | -125 | -3.1% | 417,400 |
| 2021/12/27 | 4,200 | 4,200 | 4,025 | 4,055 | -150 | -3.6% | 174,000 |
| 2021/12/24 | 4,135 | 4,310 | 4,125 | 4,205 | +95 | +2.3% | 275,600 |
| 2021/12/23 | 4,435 | 4,435 | 4,080 | 4,110 | -225 | -5.2% | 397,100 |
| 2021/12/22 | 4,155 | 4,365 | 4,135 | 4,335 | +205 | +5% | 338,300 |
| 2021/12/21 | 4,150 | 4,195 | 4,065 | 4,130 | +85 | +2.1% | 251,000 |
| 2021/12/20 | 4,100 | 4,165 | 3,960 | 4,045 | -85 | -2.1% | 238,500 |
| 2021/12/17 | 3,995 | 4,200 | 3,930 | 4,130 | -5 | -0.1% | 582,700 |
| 2021/12/16 | 4,180 | 4,290 | 4,100 | 4,135 | +125 | +3.1% | 480,000 |
| 2021/12/15 | 3,845 | 4,085 | 3,840 | 4,010 | +100 | +2.6% | 393,600 |
801～
850
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
