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 |
---|---|---|---|---|---|---|---|
2020/06/30 | 5,000 | 5,020 | 4,705 | 4,835 | -145 | -2.9% | 208,900 |
2020/06/29 | 4,890 | 5,130 | 4,725 | 4,980 | -60 | -1.2% | 357,700 |
2020/06/26 | 5,100 | 5,110 | 4,910 | 5,040 | -70 | -1.4% | 326,200 |
2020/06/25 | 5,260 | 5,300 | 5,090 | 5,110 | -280 | -5.2% | 249,500 |
2020/06/24 | 5,320 | 5,400 | 5,220 | 5,390 | +170 | +3.3% | 358,000 |
2020/06/23 | 5,290 | 5,320 | 5,040 | 5,220 | -110 | -2.1% | 377,500 |
2020/06/22 | 5,340 | 5,550 | 5,260 | 5,330 | -10 | -0.2% | 414,800 |
2020/06/19 | 5,480 | 5,510 | 5,210 | 5,340 | -40 | -0.7% | 338,100 |
2020/06/18 | 5,110 | 5,590 | 5,050 | 5,380 | +220 | +4.3% | 552,700 |
2020/06/17 | 5,220 | 5,420 | 5,020 | 5,160 | -240 | -4.4% | 579,000 |
2020/06/16 | 5,070 | 5,400 | 5,010 | 5,400 | +700 | +14.9% | 559,600 |
2020/06/15 | 4,370 | 5,000 | 4,355 | 4,700 | +400 | +9.3% | 926,600 |
2020/06/12 | 4,090 | 4,375 | 4,075 | 4,300 | -30 | -0.7% | 252,600 |
2020/06/11 | 4,255 | 4,380 | 4,210 | 4,330 | +55 | +1.3% | 316,800 |
2020/06/10 | 4,090 | 4,310 | 4,090 | 4,275 | +195 | +4.8% | 304,600 |
2020/06/09 | 4,040 | 4,090 | 3,960 | 4,080 | +10 | +0.2% | 116,800 |
2020/06/08 | 4,070 | 4,120 | 3,965 | 4,070 | +155 | +4% | 181,500 |
2020/06/05 | 3,805 | 3,960 | 3,770 | 3,915 | +30 | +0.8% | 118,000 |
2020/06/04 | 4,040 | 4,055 | 3,770 | 3,885 | -70 | -1.8% | 209,300 |
2020/06/03 | 4,100 | 4,120 | 3,880 | 3,955 | -85 | -2.1% | 215,000 |
2020/06/02 | 3,930 | 4,200 | 3,930 | 4,040 | +110 | +2.8% | 379,900 |
2020/06/01 | 3,685 | 3,945 | 3,625 | 3,930 | +375 | +10.5% | 430,600 |
2020/05/29 | 3,625 | 3,735 | 3,530 | 3,555 | -100 | -2.7% | 243,400 |
2020/05/28 | 3,805 | 3,870 | 3,595 | 3,655 | -80 | -2.1% | 301,300 |
2020/05/27 | 3,605 | 3,775 | 3,470 | 3,735 | +120 | +3.3% | 234,500 |
2020/05/26 | 3,700 | 3,800 | 3,570 | 3,615 | -80 | -2.2% | 260,900 |
2020/05/25 | 3,400 | 3,695 | 3,370 | 3,695 | +380 | +11.5% | 483,800 |
2020/05/22 | 3,355 | 3,410 | 3,300 | 3,315 | -75 | -2.2% | 112,500 |
2020/05/21 | 3,490 | 3,530 | 3,350 | 3,390 | -50 | -1.5% | 146,500 |
2020/05/20 | 3,440 | 3,565 | 3,350 | 3,440 | +70 | +2.1% | 289,100 |
2020/05/19 | 3,485 | 3,500 | 3,295 | 3,370 | -115 | -3.3% | 175,000 |
2020/05/18 | 3,600 | 3,760 | 3,385 | 3,485 | -60 | -1.7% | 231,200 |
2020/05/15 | 3,270 | 3,600 | 3,260 | 3,545 | +205 | +6.1% | 351,300 |
2020/05/14 | 3,255 | 3,565 | 3,145 | 3,340 | +155 | +4.9% | 564,400 |
2020/05/13 | 3,050 | 3,220 | 3,010 | 3,185 | +239 | +8.1% | 355,000 |
2020/05/12 | 3,055 | 3,220 | 2,908 | 2,946 | -109 | -3.6% | 301,200 |
2020/05/11 | 3,490 | 3,680 | 3,005 | 3,055 | -370 | -10.8% | 600,800 |
2020/05/08 | 3,100 | 3,435 | 3,045 | 3,425 | +370 | +12.1% | 404,300 |
2020/05/07 | 2,900 | 3,140 | 2,900 | 3,055 | +211 | +7.4% | 184,900 |
2020/05/01 | 2,762 | 2,868 | 2,713 | 2,844 | +63 | +2.3% | 120,200 |
2020/04/30 | 2,936 | 2,950 | 2,760 | 2,781 | -179 | -6% | 170,000 |
2020/04/28 | 2,976 | 2,984 | 2,892 | 2,960 | -65 | -2.1% | 184,500 |
2020/04/27 | 2,977 | 3,065 | 2,954 | 3,025 | +175 | +6.1% | 254,700 |
2020/04/24 | 2,766 | 2,889 | 2,650 | 2,850 | +103 | +3.7% | 215,300 |
2020/04/23 | 2,715 | 2,759 | 2,650 | 2,747 | +174 | +6.8% | 174,000 |
2020/04/22 | 2,650 | 2,709 | 2,524 | 2,573 | -146 | -5.4% | 203,000 |
2020/04/21 | 3,070 | 3,075 | 2,658 | 2,719 | -396 | -12.7% | 341,100 |
2020/04/20 | 3,040 | 3,150 | 2,990 | 3,115 | +40 | +1.3% | 211,100 |
2020/04/17 | 3,250 | 3,310 | 3,010 | 3,075 | -5 | -0.2% | 240,800 |
2020/04/16 | 3,125 | 3,165 | 3,045 | 3,080 | +25 | +0.8% | 160,100 |
951~
1000
件表示中 / 1126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 | 103,300円 | +22.7% | +32.5% | 0.00% | 52.68倍 | 11.71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 |
GMOGSHD | 296,400円 | +10.0% | +5.4% | 1.23% | 40.65倍 | 3.95倍 |
|
GMO傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
アイネス | 165,400円 | +8.5% | +46.4% | 3.33% | 12.74倍 | 0.91倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
エクサウィザー | 39,400円 | - | - | 0.00% | - | 6.61倍 |
|
AI・DX導入支援でコンサルから実装、運営まで行う。領域特化のAIソフト開発にも注力 |
Arent | 538,000円 | +48.5% | +107.2% | 0.00% | 64.76倍 | 9.05倍 |
|
建設・プラント向けDXコンサル、BIM設計システムのSaaS開発受託。システム外販も |
市場注目の銘柄
チャート関連のコラム