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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 999 | 1,026 | 987 | 1,022 | +37 | +3.8% | 1,081,000 |
| 2023/01/20 | 990 | 998 | 956 | 985 | +2 | +0.2% | 1,093,600 |
| 2023/01/19 | 955 | 1,010 | 945 | 983 | +13 | +1.3% | 1,729,700 |
| 2023/01/18 | 930 | 972 | 925 | 970 | +54 | +5.9% | 1,318,900 |
| 2023/01/17 | 929 | 930 | 915 | 916 | -14 | -1.5% | 608,100 |
| 2023/01/16 | 925 | 963 | 914 | 930 | +4 | +0.4% | 776,700 |
| 2023/01/13 | 938 | 948 | 912 | 926 | -11 | -1.2% | 975,500 |
| 2023/01/12 | 959 | 969 | 926 | 937 | -8 | -0.8% | 797,800 |
| 2023/01/11 | 949 | 964 | 941 | 945 | ±0 | ±0% | 977,500 |
| 2023/01/10 | 935 | 957 | 930 | 945 | +26 | +2.8% | 748,700 |
| 2023/01/06 | 924 | 928 | 894 | 919 | -10 | -1.1% | 793,100 |
| 2023/01/05 | 946 | 964 | 925 | 929 | -5 | -0.5% | 852,100 |
| 2023/01/04 | 934 | 979 | 931 | 934 | -8 | -0.8% | 1,060,600 |
| 2022/12/30 | 966 | 982 | 934 | 942 | +3 | +0.3% | 1,131,500 |
| 2022/12/29 | 929 | 950 | 926 | 939 | +5 | +0.5% | 826,900 |
| 2022/12/28 | 955 | 958 | 920 | 934 | -41 | -4.2% | 1,186,200 |
| 2022/12/27 | 953 | 997 | 944 | 975 | +7 | +0.7% | 1,198,200 |
| 2022/12/26 | 971 | 984 | 949 | 968 | -20 | -2% | 1,086,000 |
| 2022/12/23 | 1,031 | 1,035 | 986 | 988 | -69 | -6.5% | 1,378,300 |
| 2022/12/22 | 1,105 | 1,116 | 1,053 | 1,057 | -37 | -3.4% | 975,400 |
| 2022/12/21 | 1,104 | 1,130 | 1,074 | 1,094 | -22 | -2% | 1,107,300 |
| 2022/12/20 | 1,171 | 1,197 | 1,106 | 1,116 | -64 | -5.4% | 1,560,900 |
| 2022/12/19 | 1,169 | 1,199 | 1,163 | 1,180 | -11 | -0.9% | 806,900 |
| 2022/12/16 | 1,204 | 1,233 | 1,173 | 1,191 | -37 | -3% | 1,939,400 |
| 2022/12/15 | 1,216 | 1,239 | 1,182 | 1,228 | +11 | +0.9% | 1,259,300 |
| 2022/12/14 | 1,252 | 1,255 | 1,201 | 1,217 | -10 | -0.8% | 1,672,300 |
| 2022/12/13 | 1,190 | 1,241 | 1,179 | 1,227 | +62 | +5.3% | 3,379,400 |
| 2022/12/12 | 1,151 | 1,186 | 1,132 | 1,165 | -12 | -1% | 1,827,200 |
| 2022/12/09 | 1,125 | 1,195 | 1,089 | 1,177 | +77 | +7% | 2,276,200 |
| 2022/12/08 | 1,151 | 1,158 | 1,092 | 1,100 | -51 | -4.4% | 1,469,600 |
| 2022/12/07 | 1,085 | 1,152 | 1,085 | 1,151 | +50 | +4.5% | 1,628,200 |
| 2022/12/06 | 1,077 | 1,101 | 1,051 | 1,101 | +8 | +0.7% | 931,800 |
| 2022/12/05 | 1,104 | 1,112 | 1,068 | 1,093 | -31 | -2.8% | 1,168,800 |
| 2022/12/02 | 1,070 | 1,137 | 1,065 | 1,124 | +66 | +6.2% | 2,270,400 |
| 2022/12/01 | 1,070 | 1,076 | 1,028 | 1,058 | +35 | +3.4% | 1,859,900 |
| 2022/11/30 | 1,050 | 1,050 | 1,014 | 1,023 | -57 | -5.3% | 1,488,600 |
| 2022/11/29 | 1,110 | 1,130 | 1,074 | 1,080 | -44 | -3.9% | 1,700,100 |
| 2022/11/28 | 1,150 | 1,165 | 1,103 | 1,124 | -6 | -0.5% | 2,257,300 |
| 2022/11/25 | 1,109 | 1,160 | 1,102 | 1,130 | +20 | +1.8% | 2,497,900 |
| 2022/11/24 | 1,027 | 1,127 | 1,022 | 1,110 | +120 | +12.1% | 4,163,900 |
| 2022/11/22 | 1,010 | 1,028 | 988 | 990 | -30 | -2.9% | 1,291,300 |
| 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 |
651～
700
件表示中 / 1452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 | 177,800円 | +30.1% | +75.0% | 0.22% | 45.26倍 | 15.53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 | 54,200円 | +10.0% | +3.9% | 2.03% | 13.45倍 | 2.71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 |
| エイベックス | 128,500円 | -1.3% | - | 3.89% | 45.52倍 | 1.09倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| アバントＧ | 151,900円 | +18.0% | +10.6% | 2.11% | 15.84倍 | 3.56倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| 日シス技術 | 228,200円 | +9.1% | +12.1% | 1.53% | 20.35倍 | 3.82倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
