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 |
---|---|---|---|---|---|---|---|
2020/01/31 | 1,901 | 1,957 | 1,870 | 1,897 | -13 | -0.7% | 168,400 |
2020/01/30 | 2,009 | 2,048 | 1,891 | 1,910 | -96 | -4.8% | 218,000 |
2020/01/29 | 2,083 | 2,100 | 2,000 | 2,006 | -57 | -2.8% | 126,500 |
2020/01/28 | 2,017 | 2,091 | 1,988 | 2,063 | +2 | +0.1% | 183,200 |
2020/01/27 | 2,111 | 2,183 | 2,043 | 2,061 | -115 | -5.3% | 245,500 |
2020/01/24 | 2,078 | 2,229 | 2,061 | 2,176 | +90 | +4.3% | 496,000 |
2020/01/23 | 2,000 | 2,090 | 1,985 | 2,086 | +112 | +5.7% | 285,600 |
2020/01/22 | 1,995 | 2,024 | 1,971 | 1,974 | -40 | -2% | 125,300 |
2020/01/21 | 1,999 | 2,024 | 1,968 | 2,014 | +33 | +1.7% | 117,500 |
2020/01/20 | 2,025 | 2,034 | 1,968 | 1,981 | -44 | -2.2% | 118,400 |
2020/01/17 | 2,026 | 2,026 | 1,980 | 2,025 | +33 | +1.7% | 157,300 |
2020/01/16 | 2,013 | 2,025 | 1,972 | 1,992 | -36 | -1.8% | 134,300 |
2020/01/15 | 1,991 | 2,028 | 1,892 | 2,028 | +23 | +1.1% | 264,900 |
2020/01/14 | 1,961 | 2,055 | 1,959 | 2,005 | +112 | +5.9% | 354,200 |
2020/01/10 | 2,000 | 2,007 | 1,884 | 1,893 | -138 | -6.8% | 276,100 |
2020/01/09 | 2,146 | 2,168 | 1,960 | 2,031 | -15 | -0.7% | 699,000 |
2020/01/08 | 1,943 | 2,080 | 1,905 | 2,046 | +81 | +4.1% | 851,900 |
2020/01/07 | 1,915 | 2,041 | 1,915 | 1,965 | +90 | +4.8% | 524,000 |
2020/01/06 | 1,838 | 1,977 | 1,831 | 1,875 | -43 | -2.2% | 341,500 |
2019/12/30 | 1,869 | 1,940 | 1,831 | 1,918 | +68 | +3.7% | 324,500 |
2019/12/27 | 1,800 | 1,861 | 1,788 | 1,850 | +75 | +4.2% | 238,600 |
2019/12/26 | 1,741 | 1,800 | 1,740 | 1,775 | +2 | +0.1% | 77,100 |
2019/12/25 | 1,790 | 1,790 | 1,743 | 1,773 | +5 | +0.3% | 77,300 |
2019/12/24 | 1,791 | 1,799 | 1,753 | 1,768 | -31 | -1.7% | 67,500 |
2019/12/23 | 1,811 | 1,830 | 1,736 | 1,799 | -8 | -0.4% | 91,700 |
2019/12/20 | 1,801 | 1,835 | 1,779 | 1,807 | -8 | -0.4% | 162,000 |
2019/12/19 | 1,725 | 1,823 | 1,720 | 1,815 | +115 | +6.8% | 203,200 |
2019/12/18 | 1,690 | 1,715 | 1,690 | 1,700 | +20 | +1.2% | 71,000 |
2019/12/17 | 1,639 | 1,690 | 1,613 | 1,680 | +43 | +2.6% | 57,300 |
2019/12/16 | 1,697 | 1,697 | 1,598 | 1,637 | -26 | -1.6% | 92,100 |
2019/12/13 | 1,740 | 1,753 | 1,652 | 1,663 | -81 | -4.6% | 107,300 |
2019/12/12 | 1,830 | 1,835 | 1,727 | 1,744 | -65 | -3.6% | 105,100 |
2019/12/11 | 1,821 | 1,848 | 1,758 | 1,809 | +16 | +0.9% | 161,900 |
2019/12/10 | 1,741 | 1,820 | 1,732 | 1,793 | +50 | +2.9% | 145,000 |
2019/12/09 | 1,732 | 1,796 | 1,717 | 1,743 | +29 | +1.7% | 81,000 |
2019/12/06 | 1,713 | 1,723 | 1,611 | 1,714 | -13 | -0.8% | 108,800 |
2019/12/05 | 1,750 | 1,789 | 1,713 | 1,727 | +4 | +0.2% | 57,400 |
2019/12/04 | 1,754 | 1,780 | 1,686 | 1,723 | -71 | -4% | 133,100 |
2019/12/03 | 1,801 | 1,814 | 1,713 | 1,794 | -16 | -0.9% | 145,600 |
2019/12/02 | 1,801 | 1,850 | 1,801 | 1,810 | -25 | -1.4% | 181,200 |
2019/11/29 | 1,750 | 1,859 | 1,750 | 1,835 | +87 | +5% | 427,200 |
2019/11/28 | 1,750 | 1,813 | 1,730 | 1,748 | +4 | +0.2% | 395,800 |
2019/11/27 | 1,680 | 1,746 | 1,655 | 1,744 | +62 | +3.7% | 316,000 |
2019/11/26 | 1,670 | 1,695 | 1,615 | 1,682 | +22 | +1.3% | 272,500 |
2019/11/25 | 1,544 | 1,662 | 1,520 | 1,660 | +142 | +9.4% | 334,900 |
2019/11/22 | 1,489 | 1,520 | 1,480 | 1,518 | +37 | +2.5% | 34,800 |
2019/11/21 | 1,480 | 1,496 | 1,464 | 1,481 | +1 | +0.1% | 43,700 |
2019/11/20 | 1,451 | 1,497 | 1,447 | 1,480 | +17 | +1.2% | 39,300 |
2019/11/19 | 1,497 | 1,497 | 1,462 | 1,463 | -27 | -1.8% | 28,800 |
2019/11/18 | 1,476 | 1,499 | 1,476 | 1,490 | +9 | +0.6% | 18,900 |
1051~
1100
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