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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 6,250 | 6,330 | 5,960 | 6,090 | -340 | -5.3% | 621,600 |
| 2021/09/28 | 6,850 | 6,910 | 6,350 | 6,430 | -520 | -7.5% | 709,700 |
| 2021/09/27 | 7,230 | 7,450 | 6,830 | 6,950 | -160 | -2.3% | 957,200 |
| 2021/09/24 | 6,730 | 7,130 | 6,560 | 7,110 | +660 | +10.2% | 1,217,300 |
| 2021/09/22 | 6,450 | 6,740 | 6,240 | 6,450 | +40 | +0.6% | 1,190,700 |
| 2021/09/21 | 6,200 | 6,490 | 6,160 | 6,410 | -90 | -1.4% | 638,600 |
| 2021/09/17 | 6,030 | 6,680 | 5,990 | 6,500 | +480 | +8% | 1,164,900 |
| 2021/09/16 | 6,220 | 6,450 | 5,970 | 6,020 | -300 | -4.7% | 596,200 |
| 2021/09/15 | 6,180 | 6,480 | 6,060 | 6,320 | +80 | +1.3% | 679,200 |
| 2021/09/14 | 6,460 | 6,460 | 6,150 | 6,240 | -260 | -4% | 747,200 |
| 2021/09/13 | 6,490 | 6,590 | 6,260 | 6,500 | -90 | -1.4% | 1,248,300 |
| 2021/09/10 | 5,850 | 6,650 | 5,830 | 6,590 | +940 | +16.6% | 2,425,300 |
| 2021/09/09 | 5,760 | 6,100 | 5,530 | 5,650 | +90 | +1.6% | 1,879,100 |
| 2021/09/08 | 5,150 | 5,590 | 5,140 | 5,560 | +560 | +11.2% | 1,577,900 |
| 2021/09/07 | 5,400 | 5,800 | 4,985 | 5,000 | -230 | -4.4% | 1,902,700 |
| 2021/09/06 | 5,120 | 5,270 | 4,980 | 5,230 | +280 | +5.7% | 607,300 |
| 2021/09/03 | 4,950 | 5,080 | 4,830 | 4,950 | -60 | -1.2% | 785,000 |
| 2021/09/02 | 5,130 | 5,230 | 4,935 | 5,010 | -150 | -2.9% | 818,600 |
| 2021/09/01 | 4,780 | 5,340 | 4,780 | 5,160 | +310 | +6.4% | 2,080,600 |
| 2021/08/31 | 4,935 | 5,220 | 4,725 | 4,850 | -170 | -3.4% | 1,992,600 |
| 2021/08/30 | 4,930 | 5,350 | 4,620 | 5,020 | +370 | +8% | 4,725,600 |
| 2021/08/27 | 4,070 | 4,650 | 4,065 | 4,650 | +700 | +17.7% | 2,325,400 |
| 2021/08/26 | 3,960 | 4,000 | 3,860 | 3,950 | +200 | +5.3% | 729,600 |
| 2021/08/25 | 3,485 | 3,780 | 3,460 | 3,750 | +330 | +9.6% | 611,800 |
| 2021/08/24 | 3,530 | 3,645 | 3,380 | 3,420 | -20 | -0.6% | 300,400 |
| 2021/08/23 | 3,350 | 3,470 | 3,290 | 3,440 | +180 | +5.5% | 262,200 |
| 2021/08/20 | 3,170 | 3,335 | 3,165 | 3,260 | +95 | +3% | 330,500 |
| 2021/08/19 | 3,065 | 3,280 | 3,045 | 3,165 | +40 | +1.3% | 327,100 |
| 2021/08/18 | 2,901 | 3,125 | 2,857 | 3,125 | +224 | +7.7% | 318,600 |
| 2021/08/17 | 3,110 | 3,110 | 2,889 | 2,901 | -249 | -7.9% | 334,800 |
| 2021/08/16 | 3,055 | 3,260 | 3,055 | 3,150 | +80 | +2.6% | 356,200 |
| 2021/08/13 | 2,807 | 3,120 | 2,786 | 3,070 | +163 | +5.6% | 703,300 |
| 2021/08/12 | 3,100 | 3,125 | 2,902 | 2,907 | -188 | -6.1% | 348,200 |
| 2021/08/11 | 3,110 | 3,180 | 3,030 | 3,095 | -30 | -1% | 187,000 |
| 2021/08/10 | 3,025 | 3,125 | 2,951 | 3,125 | +55 | +1.8% | 183,400 |
| 2021/08/06 | 3,065 | 3,140 | 3,010 | 3,070 | +25 | +0.8% | 178,600 |
| 2021/08/05 | 3,090 | 3,165 | 3,025 | 3,045 | -85 | -2.7% | 205,500 |
| 2021/08/04 | 3,250 | 3,265 | 3,115 | 3,130 | -155 | -4.7% | 149,500 |
| 2021/08/03 | 3,265 | 3,355 | 3,245 | 3,285 | -5 | -0.2% | 146,800 |
| 2021/08/02 | 3,220 | 3,315 | 3,165 | 3,290 | +45 | +1.4% | 187,800 |
| 2021/07/30 | 3,360 | 3,385 | 3,235 | 3,245 | -130 | -3.9% | 141,200 |
| 2021/07/29 | 3,300 | 3,400 | 3,270 | 3,375 | +110 | +3.4% | 175,200 |
| 2021/07/28 | 3,445 | 3,460 | 3,250 | 3,265 | -250 | -7.1% | 344,300 |
| 2021/07/27 | 3,535 | 3,600 | 3,460 | 3,515 | -20 | -0.6% | 165,100 |
| 2021/07/26 | 3,705 | 3,710 | 3,520 | 3,535 | -70 | -1.9% | 125,000 |
| 2021/07/21 | 3,700 | 3,750 | 3,580 | 3,605 | -70 | -1.9% | 135,100 |
| 2021/07/20 | 3,755 | 3,820 | 3,655 | 3,675 | -80 | -2.1% | 185,700 |
| 2021/07/19 | 3,770 | 3,775 | 3,705 | 3,755 | ±0 | ±0% | 129,800 |
| 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 |
951～
1000
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 | 177,900円 | +30.1% | +75.0% | 0.22% | 45.29倍 | 15.54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 | 126,400円 | -1.3% | - | 3.96% | 44.78倍 | 1.07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 | 275,700円 | +458.1% | - | 0.00% | 28.20倍 | 24.96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 | 151,600円 | +18.0% | +10.6% | 2.11% | 15.81倍 | 3.55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 | 50,400円 | +10.0% | +3.9% | 2.18% | 12.51倍 | 2.52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
