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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,010 | 1,064 | 999 | 1,020 | +64 | +6.7% | 3,316,600 |
| 2022/11/18 | 985 | 990 | 953 | 956 | -32 | -3.2% | 945,500 |
| 2022/11/17 | 982 | 1,015 | 972 | 988 | -8 | -0.8% | 1,394,600 |
| 2022/11/16 | 1,080 | 1,084 | 982 | 996 | -80 | -7.4% | 3,023,000 |
| 2022/11/15 | 1,096 | 1,149 | 1,074 | 1,076 | -38 | -3.4% | 1,690,000 |
| 2022/11/14 | 1,135 | 1,195 | 1,080 | 1,114 | -42 | -3.6% | 4,043,100 |
| 2022/11/11 | 1,070 | 1,158 | 1,065 | 1,156 | +127 | +12.3% | 2,778,700 |
| 2022/11/10 | 1,023 | 1,041 | 1,022 | 1,029 | -7 | -0.7% | 380,700 |
| 2022/11/09 | 1,060 | 1,064 | 1,029 | 1,036 | -14 | -1.3% | 452,100 |
| 2022/11/08 | 1,040 | 1,059 | 1,036 | 1,050 | +7 | +0.7% | 433,000 |
| 2022/11/07 | 1,023 | 1,049 | 1,018 | 1,043 | +22 | +2.2% | 527,400 |
| 2022/11/04 | 1,007 | 1,025 | 996 | 1,021 | -9 | -0.9% | 478,000 |
| 2022/11/02 | 1,015 | 1,036 | 1,003 | 1,030 | +8 | +0.8% | 460,900 |
| 2022/11/01 | 1,044 | 1,076 | 1,020 | 1,022 | -33 | -3.1% | 807,000 |
| 2022/10/31 | 1,052 | 1,061 | 1,034 | 1,055 | +21 | +2% | 669,800 |
| 2022/10/28 | 1,033 | 1,043 | 1,018 | 1,034 | -15 | -1.4% | 738,800 |
| 2022/10/27 | 991 | 1,062 | 985 | 1,049 | +49 | +4.9% | 1,355,700 |
| 2022/10/26 | 1,026 | 1,057 | 1,000 | 1,000 | -17 | -1.7% | 1,088,200 |
| 2022/10/25 | 1,017 | 1,026 | 988 | 1,017 | -12 | -1.2% | 746,700 |
| 2022/10/24 | 1,050 | 1,055 | 1,014 | 1,029 | -15 | -1.4% | 893,900 |
| 2022/10/21 | 1,029 | 1,050 | 1,005 | 1,044 | +14 | +1.4% | 974,900 |
| 2022/10/20 | 1,025 | 1,055 | 1,015 | 1,030 | -5 | -0.5% | 1,351,600 |
| 2022/10/19 | 1,006 | 1,038 | 970 | 1,035 | +51 | +5.2% | 2,068,000 |
| 2022/10/18 | 980 | 1,007 | 945 | 984 | +28 | +2.9% | 1,911,600 |
| 2022/10/17 | 937 | 963 | 928 | 956 | +12 | +1.3% | 1,185,600 |
| 2022/10/14 | 900 | 948 | 899 | 944 | +69 | +7.9% | 1,302,300 |
| 2022/10/13 | 900 | 904 | 875 | 875 | -12 | -1.4% | 395,700 |
| 2022/10/12 | 885 | 893 | 861 | 887 | -11 | -1.2% | 751,700 |
| 2022/10/11 | 880 | 914 | 875 | 898 | +9 | +1% | 557,500 |
| 2022/10/07 | 891 | 903 | 877 | 889 | -19 | -2.1% | 693,900 |
| 2022/10/06 | 883 | 913 | 878 | 908 | +16 | +1.8% | 724,900 |
| 2022/10/05 | 937 | 944 | 883 | 892 | -24 | -2.6% | 943,500 |
| 2022/10/04 | 877 | 921 | 865 | 916 | +63 | +7.4% | 1,084,600 |
| 2022/10/03 | 825 | 858 | 809 | 853 | +13 | +1.5% | 656,500 |
| 2022/09/30 | 868 | 874 | 833 | 840 | -43 | -4.9% | 622,600 |
| 2022/09/29 | 902 | 905 | 878 | 883 | +7 | +0.8% | 546,900 |
| 2022/09/28 | 890 | 905 | 848 | 876 | -15 | -1.7% | 630,900 |
| 2022/09/27 | 901 | 917 | 891 | 891 | +1 | +0.1% | 394,400 |
| 2022/09/26 | 886 | 924 | 869 | 890 | -14 | -1.5% | 679,300 |
| 2022/09/22 | 888 | 927 | 888 | 904 | +10 | +1.1% | 745,100 |
| 2022/09/21 | 904 | 906 | 884 | 894 | -25 | -2.7% | 540,200 |
| 2022/09/20 | 916 | 930 | 893 | 919 | +4 | +0.4% | 683,300 |
| 2022/09/16 | 951 | 951 | 914 | 915 | -44 | -4.6% | 939,300 |
| 2022/09/15 | 959 | 976 | 941 | 959 | +9 | +0.9% | 545,600 |
| 2022/09/14 | 946 | 959 | 937 | 950 | -26 | -2.7% | 741,600 |
| 2022/09/13 | 1,016 | 1,023 | 969 | 976 | -15 | -1.5% | 916,600 |
| 2022/09/12 | 983 | 1,005 | 960 | 991 | +38 | +4% | 1,153,900 |
| 2022/09/09 | 950 | 961 | 944 | 953 | +2 | +0.2% | 785,400 |
| 2022/09/08 | 991 | 1,000 | 950 | 951 | -10 | -1% | 725,700 |
| 2022/09/07 | 978 | 983 | 953 | 961 | -28 | -2.8% | 647,400 |
651～
700
件表示中 / 1411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 | 159,000円 | +30.1% | +75.0% | 0.25% | 40.48倍 | 13.89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 |
| ビジョン | 107,700円 | +12.6% | +18.9% | 4.18% | 12.09倍 | 3.03倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ＣＡＲＴＡ ＨＤ | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＥＭシステムズ | 71,400円 | -12.5% | -39.2% | 4.90% | 26.66倍 | 2.41倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| じげん | 45,400円 | +10.0% | +3.9% | 2.42% | 11.27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 |
市場注目の銘柄
チャート関連のコラム
