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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,080 | 1,085 | 1,049 | 1,057 | -32 | -2.9% | 537,700 |
| 2024/10/22 | 1,200 | 1,200 | 1,088 | 1,089 | -118 | -9.8% | 1,095,200 |
| 2024/10/21 | 1,148 | 1,213 | 1,148 | 1,207 | +55 | +4.8% | 613,100 |
| 2024/10/18 | 1,160 | 1,164 | 1,135 | 1,152 | -9 | -0.8% | 258,000 |
| 2024/10/17 | 1,170 | 1,178 | 1,137 | 1,161 | -3 | -0.3% | 360,200 |
| 2024/10/16 | 1,155 | 1,185 | 1,151 | 1,164 | -15 | -1.3% | 341,900 |
| 2024/10/15 | 1,188 | 1,197 | 1,156 | 1,179 | +17 | +1.5% | 543,400 |
| 2024/10/11 | 1,119 | 1,179 | 1,111 | 1,162 | +36 | +3.2% | 524,200 |
| 2024/10/10 | 1,151 | 1,153 | 1,123 | 1,126 | -28 | -2.4% | 365,700 |
| 2024/10/09 | 1,087 | 1,154 | 1,087 | 1,154 | +73 | +6.8% | 541,800 |
| 2024/10/08 | 1,105 | 1,111 | 1,073 | 1,081 | -42 | -3.7% | 473,400 |
| 2024/10/07 | 1,141 | 1,180 | 1,115 | 1,123 | -2 | -0.2% | 554,300 |
| 2024/10/04 | 1,092 | 1,154 | 1,092 | 1,125 | +28 | +2.6% | 756,800 |
| 2024/10/03 | 1,101 | 1,117 | 1,078 | 1,097 | +13 | +1.2% | 413,800 |
| 2024/10/02 | 1,129 | 1,130 | 1,075 | 1,084 | -58 | -5.1% | 672,400 |
| 2024/10/01 | 1,165 | 1,166 | 1,142 | 1,142 | -20 | -1.7% | 407,200 |
| 2024/09/30 | 1,139 | 1,179 | 1,106 | 1,162 | -7 | -0.6% | 570,300 |
| 2024/09/27 | 1,173 | 1,217 | 1,153 | 1,169 | +9 | +0.8% | 928,600 |
| 2024/09/26 | 1,054 | 1,164 | 1,047 | 1,160 | +99 | +9.3% | 908,200 |
| 2024/09/25 | 1,072 | 1,083 | 1,057 | 1,061 | -9 | -0.8% | 328,100 |
| 2024/09/24 | 1,101 | 1,103 | 1,063 | 1,070 | -36 | -3.3% | 536,200 |
| 2024/09/20 | 1,134 | 1,140 | 1,100 | 1,106 | -15 | -1.3% | 396,500 |
| 2024/09/19 | 1,098 | 1,141 | 1,098 | 1,121 | +38 | +3.5% | 535,400 |
| 2024/09/18 | 1,105 | 1,146 | 1,063 | 1,083 | -13 | -1.2% | 642,500 |
| 2024/09/17 | 1,138 | 1,140 | 1,089 | 1,096 | -18 | -1.6% | 392,700 |
| 2024/09/13 | 1,107 | 1,122 | 1,075 | 1,114 | +4 | +0.4% | 510,600 |
| 2024/09/12 | 1,135 | 1,147 | 1,105 | 1,110 | -4 | -0.4% | 383,400 |
| 2024/09/11 | 1,132 | 1,165 | 1,100 | 1,114 | -7 | -0.6% | 769,600 |
| 2024/09/10 | 1,130 | 1,145 | 1,107 | 1,121 | +1 | +0.1% | 421,500 |
| 2024/09/09 | 1,030 | 1,128 | 1,030 | 1,120 | +30 | +2.8% | 737,000 |
| 2024/09/06 | 1,160 | 1,179 | 1,078 | 1,090 | -68 | -5.9% | 760,200 |
| 2024/09/05 | 1,111 | 1,179 | 1,111 | 1,158 | +40 | +3.6% | 894,700 |
| 2024/09/04 | 1,150 | 1,178 | 1,101 | 1,118 | -82 | -6.8% | 1,226,200 |
| 2024/09/03 | 1,138 | 1,226 | 1,138 | 1,200 | +81 | +7.2% | 1,543,600 |
| 2024/09/02 | 1,128 | 1,154 | 1,077 | 1,119 | ±0 | ±0% | 852,100 |
| 2024/08/30 | 1,112 | 1,125 | 1,086 | 1,119 | +1 | +0.1% | 633,600 |
| 2024/08/29 | 1,079 | 1,140 | 1,076 | 1,118 | +23 | +2.1% | 746,200 |
| 2024/08/28 | 1,111 | 1,140 | 1,076 | 1,095 | -11 | -1% | 777,500 |
| 2024/08/27 | 1,083 | 1,107 | 1,055 | 1,106 | +3 | +0.3% | 838,400 |
| 2024/08/26 | 1,050 | 1,108 | 1,050 | 1,103 | +73 | +7.1% | 919,800 |
| 2024/08/23 | 990 | 1,030 | 969 | 1,030 | +39 | +3.9% | 784,800 |
| 2024/08/22 | 951 | 992 | 945 | 991 | +48 | +5.1% | 540,900 |
| 2024/08/21 | 949 | 970 | 933 | 943 | -14 | -1.5% | 472,000 |
| 2024/08/20 | 931 | 982 | 931 | 957 | +41 | +4.5% | 729,500 |
| 2024/08/19 | 948 | 960 | 913 | 916 | -32 | -3.4% | 637,500 |
| 2024/08/16 | 903 | 950 | 884 | 948 | +60 | +6.8% | 1,039,200 |
| 2024/08/15 | 926 | 926 | 886 | 888 | -47 | -5% | 1,127,000 |
| 2024/08/14 | 877 | 935 | 833 | 935 | +73 | +8.5% | 1,771,100 |
| 2024/08/13 | 884 | 897 | 825 | 862 | -112 | -11.5% | 2,717,500 |
| 2024/08/09 | 995 | 1,001 | 954 | 974 | -2 | -0.2% | 790,100 |
151～
200
件表示中 / 1383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 | 151,000円 | +30.1% | +75.0% | 0.26% | 38.52倍 | 13.21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 |
| じげん | 45,400円 | +10.0% | +3.9% | 2.42% | 11.30倍 | 2.27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 |
| グローセキュ | 324,500円 | +25.0% | +39.6% | 0.92% | 34.38倍 | 15.83倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＧＭＯ－ＦＧ | 588,000円 | +18.7% | +32.3% | 1.36% | 36.88倍 | 8.59倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| アルファシステム | 345,000円 | +3.9% | +7.9% | 3.62% | 14.68倍 | 1.11倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
