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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 4,180 | 4,180 | 4,005 | 4,015 | -235 | -5.5% | 273,300 |
| 2021/12/09 | 4,375 | 4,460 | 4,240 | 4,250 | -30 | -0.7% | 474,200 |
| 2021/12/08 | 4,250 | 4,330 | 4,185 | 4,280 | +145 | +3.5% | 422,300 |
| 2021/12/07 | 4,000 | 4,155 | 3,935 | 4,135 | +245 | +6.3% | 462,500 |
| 2021/12/06 | 3,970 | 3,970 | 3,735 | 3,890 | -195 | -4.8% | 466,900 |
| 2021/12/03 | 3,935 | 4,085 | 3,855 | 4,085 | +205 | +5.3% | 513,800 |
| 2021/12/02 | 4,110 | 4,250 | 3,880 | 3,880 | -320 | -7.6% | 572,300 |
| 2021/12/01 | 4,285 | 4,345 | 4,020 | 4,200 | -80 | -1.9% | 538,600 |
| 2021/11/30 | 4,155 | 4,460 | 4,145 | 4,280 | +150 | +3.6% | 745,000 |
| 2021/11/29 | 4,045 | 4,325 | 4,025 | 4,130 | +15 | +0.4% | 517,100 |
| 2021/11/26 | 4,160 | 4,180 | 3,965 | 4,115 | -110 | -2.6% | 573,800 |
| 2021/11/25 | 4,310 | 4,450 | 4,210 | 4,225 | +55 | +1.3% | 636,900 |
| 2021/11/24 | 4,375 | 4,375 | 4,120 | 4,170 | -345 | -7.6% | 645,600 |
| 2021/11/22 | 4,720 | 4,725 | 4,390 | 4,515 | -160 | -3.4% | 648,700 |
| 2021/11/19 | 4,815 | 4,975 | 4,610 | 4,675 | -140 | -2.9% | 691,900 |
| 2021/11/18 | 5,090 | 5,190 | 4,810 | 4,815 | -365 | -7% | 612,700 |
| 2021/11/17 | 5,290 | 5,600 | 5,070 | 5,180 | -40 | -0.8% | 646,900 |
| 2021/11/16 | 4,930 | 5,250 | 4,795 | 5,220 | -210 | -3.9% | 1,299,500 |
| 2021/11/15 | 6,090 | 6,150 | 5,430 | 5,430 | -1,000 | -15.6% | 645,500 |
| 2021/11/12 | 6,510 | 6,540 | 6,370 | 6,430 | -130 | -2% | 291,900 |
| 2021/11/11 | 6,450 | 6,590 | 6,350 | 6,560 | +40 | +0.6% | 160,200 |
| 2021/11/10 | 6,290 | 6,570 | 6,280 | 6,520 | +130 | +2% | 187,600 |
| 2021/11/09 | 6,500 | 6,620 | 6,340 | 6,390 | -40 | -0.6% | 195,500 |
| 2021/11/08 | 6,710 | 6,770 | 6,380 | 6,430 | -370 | -5.4% | 240,100 |
| 2021/11/05 | 6,610 | 6,940 | 6,590 | 6,800 | +270 | +4.1% | 441,500 |
| 2021/11/04 | 6,540 | 6,650 | 6,350 | 6,530 | +50 | +0.8% | 396,800 |
| 2021/11/02 | 5,810 | 6,530 | 5,800 | 6,480 | +650 | +11.1% | 628,200 |
| 2021/11/01 | 5,730 | 5,960 | 5,630 | 5,830 | +220 | +3.9% | 305,000 |
| 2021/10/29 | 5,860 | 5,890 | 5,580 | 5,610 | -360 | -6% | 310,100 |
| 2021/10/28 | 5,650 | 6,000 | 5,610 | 5,970 | +330 | +5.9% | 357,800 |
| 2021/10/27 | 5,860 | 5,890 | 5,550 | 5,640 | -290 | -4.9% | 265,900 |
| 2021/10/26 | 6,130 | 6,130 | 5,840 | 5,930 | -140 | -2.3% | 280,100 |
| 2021/10/25 | 5,820 | 6,090 | 5,660 | 6,070 | +190 | +3.2% | 309,400 |
| 2021/10/22 | 6,170 | 6,190 | 5,840 | 5,880 | -190 | -3.1% | 219,100 |
| 2021/10/21 | 6,030 | 6,160 | 5,950 | 6,070 | +70 | +1.2% | 275,100 |
| 2021/10/20 | 5,930 | 6,170 | 5,880 | 6,000 | +100 | +1.7% | 241,400 |
| 2021/10/19 | 5,840 | 6,000 | 5,800 | 5,900 | +160 | +2.8% | 200,400 |
| 2021/10/18 | 6,170 | 6,260 | 5,710 | 5,740 | -450 | -7.3% | 280,700 |
| 2021/10/15 | 5,880 | 6,200 | 5,730 | 6,190 | +340 | +5.8% | 383,700 |
| 2021/10/14 | 5,900 | 6,000 | 5,780 | 5,850 | +40 | +0.7% | 289,100 |
| 2021/10/13 | 5,810 | 5,930 | 5,730 | 5,810 | -40 | -0.7% | 221,100 |
| 2021/10/12 | 5,770 | 5,890 | 5,690 | 5,850 | -10 | -0.2% | 359,200 |
| 2021/10/11 | 5,450 | 5,880 | 5,360 | 5,860 | +300 | +5.4% | 560,200 |
| 2021/10/08 | 6,070 | 6,170 | 5,530 | 5,560 | -420 | -7% | 654,500 |
| 2021/10/07 | 5,710 | 6,070 | 5,620 | 5,980 | +370 | +6.6% | 547,600 |
| 2021/10/06 | 5,520 | 5,720 | 5,410 | 5,610 | +170 | +3.1% | 593,300 |
| 2021/10/05 | 5,480 | 5,600 | 5,290 | 5,440 | -230 | -4.1% | 582,900 |
| 2021/10/04 | 5,830 | 5,930 | 5,480 | 5,670 | -60 | -1% | 664,700 |
| 2021/10/01 | 5,830 | 6,040 | 5,660 | 5,730 | -200 | -3.4% | 522,300 |
| 2021/09/30 | 6,090 | 6,100 | 5,840 | 5,930 | -160 | -2.6% | 424,200 |
901～
950
件表示中 / 1431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 | 184,600円 | +30.1% | +75.0% | 0.22% | 47.00倍 | 16.13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 |
| エイベックス | 128,000円 | -1.3% | - | 3.91% | 45.35倍 | 1.08倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| データＳＥＣ | 313,500円 | +458.1% | - | 0.00% | 32.07倍 | 28.38倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| アバントＧ | 155,300円 | +18.0% | +10.6% | 2.06% | 16.20倍 | 3.64倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| じげん | 51,700円 | +10.0% | +3.9% | 2.13% | 12.83倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
