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 |
---|---|---|---|---|---|---|---|
2024/09/06 | 1,160 | 1,179 | 1,078 | 1,090 | -68 | -5.9% | 760,200 |
2024/09/05 | 1,111 | 1,179 | 1,111 | 1,158 | +40 | +3.6% | 894,700 |
2024/09/04 | 1,150 | 1,178 | 1,101 | 1,118 | -82 | -6.8% | 1,226,200 |
2024/09/03 | 1,138 | 1,226 | 1,138 | 1,200 | +81 | +7.2% | 1,543,600 |
2024/09/02 | 1,128 | 1,154 | 1,077 | 1,119 | ±0 | ±0% | 852,100 |
2024/08/30 | 1,112 | 1,125 | 1,086 | 1,119 | +1 | +0.1% | 633,600 |
2024/08/29 | 1,079 | 1,140 | 1,076 | 1,118 | +23 | +2.1% | 746,200 |
2024/08/28 | 1,111 | 1,140 | 1,076 | 1,095 | -11 | -1% | 777,500 |
2024/08/27 | 1,083 | 1,107 | 1,055 | 1,106 | +3 | +0.3% | 838,400 |
2024/08/26 | 1,050 | 1,108 | 1,050 | 1,103 | +73 | +7.1% | 919,800 |
2024/08/23 | 990 | 1,030 | 969 | 1,030 | +39 | +3.9% | 784,800 |
2024/08/22 | 951 | 992 | 945 | 991 | +48 | +5.1% | 540,900 |
2024/08/21 | 949 | 970 | 933 | 943 | -14 | -1.5% | 472,000 |
2024/08/20 | 931 | 982 | 931 | 957 | +41 | +4.5% | 729,500 |
2024/08/19 | 948 | 960 | 913 | 916 | -32 | -3.4% | 637,500 |
2024/08/16 | 903 | 950 | 884 | 948 | +60 | +6.8% | 1,039,200 |
2024/08/15 | 926 | 926 | 886 | 888 | -47 | -5% | 1,127,000 |
2024/08/14 | 877 | 935 | 833 | 935 | +73 | +8.5% | 1,771,100 |
2024/08/13 | 884 | 897 | 825 | 862 | -112 | -11.5% | 2,717,500 |
2024/08/09 | 995 | 1,001 | 954 | 974 | -2 | -0.2% | 790,100 |
2024/08/08 | 928 | 997 | 921 | 976 | +50 | +5.4% | 601,600 |
2024/08/07 | 898 | 962 | 894 | 926 | +13 | +1.4% | 692,900 |
2024/08/06 | 887 | 921 | 875 | 913 | +71 | +8.4% | 649,400 |
2024/08/05 | 884 | 923 | 826 | 842 | -102 | -10.8% | 1,001,000 |
2024/08/02 | 991 | 994 | 944 | 944 | -94 | -9.1% | 666,300 |
2024/08/01 | 1,053 | 1,078 | 1,028 | 1,038 | -27 | -2.5% | 409,000 |
2024/07/31 | 1,049 | 1,065 | 1,004 | 1,065 | +9 | +0.9% | 505,400 |
2024/07/30 | 1,094 | 1,094 | 1,041 | 1,056 | -26 | -2.4% | 443,100 |
2024/07/29 | 1,069 | 1,085 | 1,036 | 1,082 | +24 | +2.3% | 522,000 |
2024/07/26 | 1,051 | 1,082 | 1,051 | 1,058 | ±0 | ±0% | 437,900 |
2024/07/25 | 1,034 | 1,080 | 1,029 | 1,058 | +4 | +0.4% | 572,900 |
2024/07/24 | 1,069 | 1,107 | 1,051 | 1,054 | -24 | -2.2% | 445,100 |
2024/07/23 | 1,103 | 1,127 | 1,071 | 1,078 | -10 | -0.9% | 577,200 |
2024/07/22 | 1,082 | 1,090 | 1,047 | 1,088 | +15 | +1.4% | 451,200 |
2024/07/19 | 1,080 | 1,104 | 1,061 | 1,073 | -26 | -2.4% | 691,600 |
2024/07/18 | 1,069 | 1,116 | 1,066 | 1,099 | +17 | +1.6% | 856,400 |
2024/07/17 | 1,048 | 1,102 | 1,038 | 1,082 | +22 | +2.1% | 1,383,000 |
2024/07/16 | 1,031 | 1,072 | 1,030 | 1,060 | +42 | +4.1% | 1,058,000 |
2024/07/12 | 923 | 1,019 | 921 | 1,018 | +104 | +11.4% | 1,223,400 |
2024/07/11 | 911 | 920 | 893 | 914 | +2 | +0.2% | 330,000 |
2024/07/10 | 936 | 946 | 909 | 912 | -27 | -2.9% | 328,200 |
2024/07/09 | 938 | 950 | 932 | 939 | +4 | +0.4% | 269,400 |
2024/07/08 | 928 | 941 | 926 | 935 | +19 | +2.1% | 208,400 |
2024/07/05 | 913 | 928 | 910 | 916 | -4 | -0.4% | 296,700 |
2024/07/04 | 914 | 930 | 901 | 920 | +12 | +1.3% | 281,600 |
2024/07/03 | 889 | 915 | 888 | 908 | +11 | +1.2% | 281,800 |
2024/07/02 | 891 | 903 | 878 | 897 | +7 | +0.8% | 363,500 |
2024/07/01 | 946 | 946 | 890 | 890 | -52 | -5.5% | 799,200 |
2024/06/28 | 953 | 956 | 936 | 942 | -7 | -0.7% | 220,200 |
2024/06/27 | 958 | 971 | 947 | 949 | -12 | -1.2% | 278,300 |
51~
100
件表示中 / 1253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 | 147,000円 | +24.8% | +57.4% | 0.27% | 42.60倍 | 16.12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 |
都築電 | 241,000円 | -17.5% | -3.6% | 3.78% | 10.64倍 | 1.07倍 |
|
独立系。IT支援の情報システムに集中。電子デバイスは24年1月売却。大株主に麻生、富士通 |
アルファシステム | 340,000円 | +3.1% | +1.3% | 2.94% | 15.65倍 | 1.12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 |
JFE-SI | 302,000円 | +0.2% | -10.1% | 3.38% | 10.42倍 | 1.57倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
ビーエンジ | 394,000円 | +5.2% | +10.9% | 2.13% | 16.27倍 | 3.91倍 |
|
ERPで自社製「MCフレーム」育つ。独SAP導入案件でも実績豊富。18年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム