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 |
---|---|---|---|---|---|---|---|
2020/04/15 | 3,065 | 3,165 | 3,010 | 3,055 | -45 | -1.5% | 107,200 |
2020/04/14 | 3,010 | 3,200 | 2,988 | 3,100 | +183 | +6.3% | 211,000 |
2020/04/13 | 3,105 | 3,180 | 2,917 | 2,917 | -163 | -5.3% | 134,800 |
2020/04/10 | 3,140 | 3,160 | 3,050 | 3,080 | -95 | -3% | 251,600 |
2020/04/09 | 3,260 | 3,285 | 3,105 | 3,175 | +15 | +0.5% | 130,300 |
2020/04/08 | 2,990 | 3,250 | 2,911 | 3,160 | +170 | +5.7% | 231,800 |
2020/04/07 | 2,896 | 3,030 | 2,770 | 2,990 | +144 | +5.1% | 199,400 |
2020/04/06 | 2,767 | 2,900 | 2,720 | 2,846 | +129 | +4.7% | 184,200 |
2020/04/03 | 2,899 | 2,916 | 2,500 | 2,717 | -101 | -3.6% | 187,900 |
2020/04/02 | 2,810 | 2,940 | 2,773 | 2,818 | +128 | +4.8% | 249,800 |
2020/04/01 | 2,613 | 2,768 | 2,570 | 2,690 | +77 | +2.9% | 154,900 |
2020/03/31 | 2,800 | 2,870 | 2,551 | 2,613 | -127 | -4.6% | 198,800 |
2020/03/30 | 2,390 | 2,763 | 2,380 | 2,740 | +440 | +19.1% | 214,900 |
2020/03/27 | 2,325 | 2,360 | 2,216 | 2,300 | +75 | +3.4% | 138,900 |
2020/03/26 | 2,452 | 2,482 | 2,225 | 2,225 | -327 | -12.8% | 120,100 |
2020/03/25 | 2,650 | 2,720 | 2,453 | 2,552 | +14 | +0.6% | 136,500 |
2020/03/24 | 2,595 | 2,799 | 2,503 | 2,538 | +43 | +1.7% | 185,100 |
2020/03/23 | 2,524 | 2,599 | 2,460 | 2,495 | -5 | -0.2% | 132,100 |
2020/03/19 | 2,731 | 2,739 | 2,500 | 2,500 | -81 | -3.1% | 127,100 |
2020/03/18 | 2,783 | 2,820 | 2,537 | 2,581 | +98 | +3.9% | 223,000 |
2020/03/17 | 2,047 | 2,565 | 1,960 | 2,483 | +414 | +20% | 364,600 |
2020/03/16 | 2,120 | 2,330 | 1,993 | 2,069 | +49 | +2.4% | 224,000 |
2020/03/13 | 2,001 | 2,422 | 1,773 | 2,020 | -253 | -11.1% | 622,800 |
2020/03/12 | 2,279 | 2,540 | 2,146 | 2,273 | -156 | -6.4% | 512,000 |
2020/03/11 | 2,979 | 3,105 | 2,429 | 2,429 | -500 | -17.1% | 391,200 |
2020/03/10 | 2,712 | 3,020 | 2,350 | 2,929 | +163 | +5.9% | 326,200 |
2020/03/09 | 2,910 | 2,990 | 2,605 | 2,766 | -334 | -10.8% | 288,700 |
2020/03/06 | 3,100 | 3,265 | 3,050 | 3,100 | -35 | -1.1% | 215,900 |
2020/03/05 | 3,210 | 3,330 | 3,080 | 3,135 | +25 | +0.8% | 275,600 |
2020/03/04 | 3,225 | 3,280 | 3,030 | 3,110 | -210 | -6.3% | 465,400 |
2020/03/03 | 3,090 | 3,420 | 3,000 | 3,320 | +400 | +13.7% | 452,000 |
2020/03/02 | 2,879 | 3,115 | 2,810 | 2,920 | +121 | +4.3% | 237,100 |
2020/02/28 | 2,852 | 2,949 | 2,718 | 2,799 | -187 | -6.3% | 222,600 |
2020/02/27 | 3,090 | 3,200 | 2,808 | 2,986 | -119 | -3.8% | 289,800 |
2020/02/26 | 2,931 | 3,240 | 2,831 | 3,105 | +274 | +9.7% | 420,700 |
2020/02/25 | 2,659 | 2,914 | 2,555 | 2,831 | +22 | +0.8% | 196,300 |
2020/02/21 | 2,824 | 2,979 | 2,760 | 2,809 | -20 | -0.7% | 187,900 |
2020/02/20 | 2,895 | 2,980 | 2,757 | 2,829 | -63 | -2.2% | 223,800 |
2020/02/19 | 2,788 | 3,025 | 2,731 | 2,892 | +125 | +4.5% | 463,300 |
2020/02/18 | 2,558 | 2,790 | 2,502 | 2,767 | +200 | +7.8% | 365,600 |
2020/02/17 | 2,309 | 2,600 | 2,217 | 2,567 | -42 | -1.6% | 417,400 |
2020/02/14 | 2,499 | 2,724 | 2,431 | 2,609 | +80 | +3.2% | 569,900 |
2020/02/13 | 2,090 | 2,590 | 2,050 | 2,529 | +439 | +21% | 1,356,000 |
2020/02/12 | 2,050 | 2,110 | 2,031 | 2,090 | +54 | +2.7% | 171,700 |
2020/02/10 | 2,080 | 2,120 | 2,021 | 2,036 | -75 | -3.6% | 147,900 |
2020/02/07 | 2,090 | 2,140 | 2,076 | 2,111 | +27 | +1.3% | 128,700 |
2020/02/06 | 2,076 | 2,110 | 2,060 | 2,084 | +61 | +3% | 113,200 |
2020/02/05 | 2,041 | 2,075 | 2,016 | 2,023 | +28 | +1.4% | 78,600 |
2020/02/04 | 1,936 | 2,038 | 1,920 | 1,995 | +75 | +3.9% | 126,900 |
2020/02/03 | 1,884 | 1,939 | 1,851 | 1,920 | +23 | +1.2% | 89,100 |
1001~
1050
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