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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,266 | 1,315 | 1,241 | 1,262 | -4 | -0.3% | 871,500 |
| 2024/01/25 | 1,267 | 1,276 | 1,228 | 1,266 | -3 | -0.2% | 939,700 |
| 2024/01/24 | 1,216 | 1,270 | 1,211 | 1,269 | +66 | +5.5% | 865,800 |
| 2024/01/23 | 1,224 | 1,225 | 1,187 | 1,203 | -15 | -1.2% | 428,100 |
| 2024/01/22 | 1,172 | 1,218 | 1,162 | 1,218 | +49 | +4.2% | 464,900 |
| 2024/01/19 | 1,176 | 1,180 | 1,147 | 1,169 | +14 | +1.2% | 388,600 |
| 2024/01/18 | 1,197 | 1,201 | 1,142 | 1,155 | -50 | -4.1% | 698,800 |
| 2024/01/17 | 1,216 | 1,255 | 1,200 | 1,205 | -7 | -0.6% | 612,700 |
| 2024/01/16 | 1,182 | 1,221 | 1,178 | 1,212 | +23 | +1.9% | 470,900 |
| 2024/01/15 | 1,199 | 1,199 | 1,162 | 1,189 | +11 | +0.9% | 370,900 |
| 2024/01/12 | 1,155 | 1,178 | 1,129 | 1,178 | +25 | +2.2% | 477,300 |
| 2024/01/11 | 1,157 | 1,158 | 1,120 | 1,153 | +7 | +0.6% | 430,200 |
| 2024/01/10 | 1,131 | 1,158 | 1,130 | 1,146 | +20 | +1.8% | 325,700 |
| 2024/01/09 | 1,146 | 1,153 | 1,107 | 1,126 | -8 | -0.7% | 402,400 |
| 2024/01/05 | 1,200 | 1,200 | 1,134 | 1,134 | -79 | -6.5% | 788,600 |
| 2024/01/04 | 1,186 | 1,217 | 1,161 | 1,213 | +6 | +0.5% | 380,100 |
| 2023/12/29 | 1,248 | 1,251 | 1,201 | 1,207 | -45 | -3.6% | 330,400 |
| 2023/12/28 | 1,237 | 1,252 | 1,191 | 1,252 | +11 | +0.9% | 462,400 |
| 2023/12/27 | 1,204 | 1,244 | 1,201 | 1,241 | +47 | +3.9% | 450,400 |
| 2023/12/26 | 1,183 | 1,215 | 1,182 | 1,194 | -1 | -0.1% | 248,600 |
| 2023/12/25 | 1,190 | 1,197 | 1,180 | 1,195 | +25 | +2.1% | 245,800 |
| 2023/12/22 | 1,230 | 1,240 | 1,170 | 1,170 | -56 | -4.6% | 517,600 |
| 2023/12/21 | 1,220 | 1,245 | 1,218 | 1,226 | -14 | -1.1% | 274,900 |
| 2023/12/20 | 1,265 | 1,280 | 1,234 | 1,240 | -20 | -1.6% | 637,400 |
| 2023/12/19 | 1,195 | 1,260 | 1,195 | 1,260 | +65 | +5.4% | 535,700 |
| 2023/12/18 | 1,195 | 1,209 | 1,175 | 1,195 | -2 | -0.2% | 297,900 |
| 2023/12/15 | 1,185 | 1,213 | 1,179 | 1,197 | +19 | +1.6% | 509,600 |
| 2023/12/14 | 1,191 | 1,224 | 1,164 | 1,178 | +12 | +1% | 672,900 |
| 2023/12/13 | 1,175 | 1,184 | 1,157 | 1,166 | -5 | -0.4% | 479,400 |
| 2023/12/12 | 1,216 | 1,218 | 1,168 | 1,171 | -15 | -1.3% | 477,900 |
| 2023/12/11 | 1,209 | 1,228 | 1,184 | 1,186 | -8 | -0.7% | 374,200 |
| 2023/12/08 | 1,160 | 1,208 | 1,160 | 1,194 | +6 | +0.5% | 482,600 |
| 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 |
301～
350
件表示中 / 1351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 | 166,000円 | +24.8% | +57.4% | 0.24% | 48.13倍 | 18.21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 |
| ソフトクリエＨＤ | 197,900円 | +7.5% | +6.1% | 2.78% | 14.29倍 | 2.51倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ベース | 288,100円 | +13.9% | +19.8% | 4.06% | 12.33倍 | 4.02倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| カオナビ | 449,500円 | +24.5% | -64.4% | 0.00% | 214.46倍 | 21.63倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| マクロミル | 130,400円 | +9.4% | +24.3% | 0.00% | 15.96倍 | 1.20倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
