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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,200 | 1,209 | 1,178 | 1,188 | -36 | -2.9% | 527,800 |
2023/12/06 | 1,256 | 1,282 | 1,217 | 1,224 | -19 | -1.5% | 645,500 |
2023/12/05 | 1,277 | 1,313 | 1,233 | 1,243 | -43 | -3.3% | 792,400 |
2023/12/04 | 1,254 | 1,300 | 1,230 | 1,286 | +50 | +4% | 702,100 |
2023/12/01 | 1,231 | 1,245 | 1,207 | 1,236 | +1 | +0.1% | 555,800 |
2023/11/30 | 1,297 | 1,299 | 1,224 | 1,235 | -51 | -4% | 584,700 |
2023/11/29 | 1,268 | 1,300 | 1,258 | 1,286 | +13 | +1% | 693,800 |
2023/11/28 | 1,339 | 1,341 | 1,272 | 1,273 | -60 | -4.5% | 664,500 |
2023/11/27 | 1,339 | 1,395 | 1,327 | 1,333 | -6 | -0.4% | 882,600 |
2023/11/24 | 1,350 | 1,354 | 1,323 | 1,339 | -1 | -0.1% | 583,300 |
2023/11/22 | 1,383 | 1,389 | 1,322 | 1,340 | -55 | -3.9% | 812,700 |
2023/11/21 | 1,385 | 1,406 | 1,366 | 1,395 | +23 | +1.7% | 694,300 |
2023/11/20 | 1,385 | 1,414 | 1,355 | 1,372 | -3 | -0.2% | 1,070,300 |
2023/11/17 | 1,339 | 1,384 | 1,316 | 1,375 | +34 | +2.5% | 1,347,800 |
2023/11/16 | 1,397 | 1,397 | 1,312 | 1,341 | -48 | -3.5% | 1,297,700 |
2023/11/15 | 1,396 | 1,419 | 1,356 | 1,389 | +45 | +3.3% | 1,884,600 |
2023/11/14 | 1,322 | 1,378 | 1,276 | 1,344 | +39 | +3% | 2,372,900 |
2023/11/13 | 1,131 | 1,332 | 1,102 | 1,305 | +114 | +9.6% | 4,770,600 |
2023/11/10 | 1,155 | 1,200 | 1,151 | 1,191 | +18 | +1.5% | 2,503,700 |
2023/11/09 | 1,152 | 1,174 | 1,124 | 1,173 | +20 | +1.7% | 843,300 |
2023/11/08 | 1,150 | 1,179 | 1,132 | 1,153 | +14 | +1.2% | 1,067,500 |
2023/11/07 | 1,123 | 1,152 | 1,105 | 1,139 | +11 | +1% | 1,052,700 |
2023/11/06 | 1,057 | 1,133 | 1,056 | 1,128 | +115 | +11.4% | 1,544,400 |
2023/11/02 | 985 | 1,013 | 978 | 1,013 | +40 | +4.1% | 374,900 |
2023/11/01 | 1,004 | 1,004 | 960 | 973 | -17 | -1.7% | 457,700 |
2023/10/31 | 970 | 990 | 955 | 990 | +14 | +1.4% | 281,000 |
2023/10/30 | 960 | 999 | 956 | 976 | +11 | +1.1% | 341,800 |
2023/10/27 | 969 | 973 | 939 | 965 | +5 | +0.5% | 315,400 |
2023/10/26 | 957 | 988 | 953 | 960 | -22 | -2.2% | 310,800 |
2023/10/25 | 1,007 | 1,011 | 982 | 982 | -21 | -2.1% | 355,700 |
2023/10/24 | 976 | 1,007 | 934 | 1,003 | +51 | +5.4% | 578,300 |
2023/10/23 | 1,016 | 1,023 | 944 | 952 | -79 | -7.7% | 742,000 |
2023/10/20 | 1,001 | 1,037 | 992 | 1,031 | +16 | +1.6% | 435,500 |
2023/10/19 | 1,050 | 1,056 | 1,015 | 1,015 | -60 | -5.6% | 489,500 |
2023/10/18 | 1,075 | 1,078 | 1,056 | 1,075 | +4 | +0.4% | 277,600 |
2023/10/17 | 1,060 | 1,080 | 1,057 | 1,071 | +27 | +2.6% | 381,200 |
2023/10/16 | 1,053 | 1,066 | 1,035 | 1,044 | -27 | -2.5% | 524,900 |
2023/10/13 | 1,083 | 1,089 | 1,071 | 1,071 | -21 | -1.9% | 348,200 |
2023/10/12 | 1,103 | 1,117 | 1,086 | 1,092 | -13 | -1.2% | 374,100 |
2023/10/11 | 1,105 | 1,123 | 1,094 | 1,105 | +2 | +0.2% | 389,400 |
2023/10/10 | 1,079 | 1,110 | 1,072 | 1,103 | +41 | +3.9% | 507,900 |
2023/10/06 | 1,075 | 1,078 | 1,024 | 1,062 | -13 | -1.2% | 714,100 |
2023/10/05 | 1,054 | 1,078 | 1,054 | 1,075 | +36 | +3.5% | 436,800 |
2023/10/04 | 1,078 | 1,085 | 1,038 | 1,039 | -63 | -5.7% | 785,500 |
2023/10/03 | 1,100 | 1,128 | 1,071 | 1,102 | -8 | -0.7% | 802,400 |
2023/10/02 | 1,113 | 1,164 | 1,107 | 1,110 | +3 | +0.3% | 1,318,200 |
2023/09/29 | 1,072 | 1,143 | 1,072 | 1,107 | +45 | +4.2% | 1,672,800 |
2023/09/28 | 1,076 | 1,105 | 1,059 | 1,062 | +7 | +0.7% | 823,800 |
2023/09/27 | 1,037 | 1,060 | 1,025 | 1,055 | +1 | +0.1% | 559,500 |
2023/09/26 | 1,039 | 1,061 | 1,037 | 1,054 | +15 | +1.4% | 479,200 |
101~
150
件表示中 / 1119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 | 110,000円 | +22.7% | +32.5% | 0.00% | 56.09倍 | 14.84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 |
エクサウィザー | 44,800円 | +52.0% | - | 0.00% | - | 7.89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 |
出前館 | 27,600円 | +8.9% | - | 0.00% | - | 0.95倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。LINEヤフー傘下 |
アイネス | 172,000円 | +8.5% | +46.4% | 3.20% | 13.26倍 | 0.95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 |
ギフティ | 123,500円 | +26.1% | +30.6% | 0.00% | 45.43倍 | 4.56倍 |
|
商品・サービスと交換できる電子チケット・eギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム