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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,770 | 3,810 | 3,690 | 3,755 | -15 | -0.4% | 125,800 |
| 2021/07/15 | 3,840 | 3,870 | 3,730 | 3,770 | -75 | -2% | 210,000 |
| 2021/07/14 | 3,705 | 3,935 | 3,660 | 3,845 | +90 | +2.4% | 209,000 |
| 2021/07/13 | 3,775 | 3,890 | 3,730 | 3,755 | -55 | -1.4% | 265,600 |
| 2021/07/12 | 3,645 | 3,830 | 3,610 | 3,810 | +235 | +6.6% | 355,600 |
| 2021/07/09 | 3,490 | 3,575 | 3,430 | 3,575 | +40 | +1.1% | 360,800 |
| 2021/07/08 | 3,565 | 3,610 | 3,495 | 3,535 | -30 | -0.8% | 201,200 |
| 2021/07/07 | 3,600 | 3,655 | 3,555 | 3,565 | -45 | -1.2% | 207,600 |
| 2021/07/06 | 3,675 | 3,715 | 3,580 | 3,610 | -5 | -0.1% | 197,200 |
| 2021/07/05 | 3,740 | 3,790 | 3,605 | 3,615 | -125 | -3.3% | 223,400 |
| 2021/07/02 | 3,715 | 3,775 | 3,705 | 3,740 | -10 | -0.3% | 158,200 |
| 2021/07/01 | 3,770 | 3,825 | 3,740 | 3,750 | -55 | -1.4% | 187,300 |
| 2021/06/30 | 3,870 | 3,900 | 3,770 | 3,805 | -85 | -2.2% | 193,800 |
| 2021/06/29 | 3,940 | 4,045 | 3,865 | 3,890 | -50 | -1.3% | 217,600 |
| 2021/06/28 | 4,025 | 4,095 | 3,940 | 3,940 | -85 | -2.1% | 341,300 |
| 2021/06/25 | 3,885 | 4,040 | 3,865 | 4,025 | +95 | +2.4% | 346,700 |
| 2021/06/24 | 3,965 | 4,045 | 3,850 | 3,930 | -130 | -3.2% | 553,500 |
| 2021/06/23 | 4,100 | 4,120 | 3,980 | 4,060 | -40 | -1% | 200,800 |
| 2021/06/22 | 4,100 | 4,215 | 4,000 | 4,100 | +50 | +1.2% | 357,900 |
| 2021/06/21 | 4,010 | 4,075 | 3,965 | 4,050 | -100 | -2.4% | 420,500 |
| 2021/06/18 | 4,245 | 4,320 | 4,140 | 4,150 | -90 | -2.1% | 329,000 |
| 2021/06/17 | 4,285 | 4,290 | 4,115 | 4,240 | -180 | -4.1% | 662,600 |
| 2021/06/16 | 4,275 | 4,485 | 4,255 | 4,420 | +25 | +0.6% | 437,100 |
| 2021/06/15 | 4,805 | 4,830 | 4,385 | 4,395 | -545 | -11% | 1,201,700 |
| 2021/06/14 | 4,695 | 4,970 | 4,595 | 4,940 | +300 | +6.5% | 258,200 |
| 2021/06/11 | 4,810 | 4,880 | 4,640 | 4,640 | -135 | -2.8% | 533,300 |
| 2021/06/10 | 4,795 | 4,835 | 4,685 | 4,775 | +35 | +0.7% | 366,600 |
| 2021/06/09 | 4,705 | 4,785 | 4,615 | 4,740 | -35 | -0.7% | 267,700 |
| 2021/06/08 | 4,675 | 4,885 | 4,675 | 4,775 | +155 | +3.4% | 429,400 |
| 2021/06/07 | 4,605 | 4,700 | 4,510 | 4,620 | +130 | +2.9% | 571,600 |
| 2021/06/04 | 4,705 | 4,765 | 4,475 | 4,490 | -285 | -6% | 441,800 |
| 2021/06/03 | 4,745 | 4,835 | 4,615 | 4,775 | +30 | +0.6% | 282,300 |
| 2021/06/02 | 4,930 | 4,985 | 4,720 | 4,745 | -265 | -5.3% | 430,700 |
| 2021/06/01 | 5,010 | 5,110 | 4,925 | 5,010 | -40 | -0.8% | 132,100 |
| 2021/05/31 | 5,080 | 5,230 | 5,040 | 5,050 | +40 | +0.8% | 219,300 |
| 2021/05/28 | 4,950 | 5,060 | 4,850 | 5,010 | +80 | +1.6% | 439,100 |
| 2021/05/27 | 4,970 | 4,995 | 4,840 | 4,930 | -120 | -2.4% | 373,500 |
| 2021/05/26 | 5,020 | 5,150 | 4,895 | 5,050 | +20 | +0.4% | 360,500 |
| 2021/05/25 | 5,090 | 5,130 | 4,910 | 5,030 | +20 | +0.4% | 457,000 |
| 2021/05/24 | 5,310 | 5,340 | 4,990 | 5,010 | -390 | -7.2% | 474,100 |
| 2021/05/21 | 5,250 | 5,610 | 5,240 | 5,400 | +230 | +4.4% | 554,900 |
| 2021/05/20 | 5,150 | 5,350 | 5,000 | 5,170 | -50 | -1% | 361,500 |
| 2021/05/19 | 4,910 | 5,300 | 4,855 | 5,220 | +240 | +4.8% | 578,900 |
| 2021/05/18 | 4,850 | 4,990 | 4,620 | 4,980 | +55 | +1.1% | 955,000 |
| 2021/05/17 | 5,280 | 5,300 | 4,835 | 4,925 | -315 | -6% | 387,900 |
| 2021/05/14 | 5,260 | 5,310 | 5,020 | 5,240 | -20 | -0.4% | 448,100 |
| 2021/05/13 | 5,560 | 5,710 | 5,260 | 5,260 | -1,000 | -16% | 492,600 |
| 2021/05/12 | 6,600 | 6,630 | 6,150 | 6,260 | -240 | -3.7% | 413,300 |
| 2021/05/11 | 6,850 | 6,900 | 6,420 | 6,500 | -630 | -8.8% | 473,300 |
| 2021/05/10 | 7,120 | 7,320 | 7,000 | 7,130 | -50 | -0.7% | 243,200 |
951～
1000
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
