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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,651 | 1,694 | 1,639 | 1,693 | +42 | +2.5% | 561,500 |
| 2024/02/27 | 1,662 | 1,670 | 1,624 | 1,651 | -24 | -1.4% | 539,700 |
| 2024/02/26 | 1,685 | 1,724 | 1,657 | 1,675 | +9 | +0.5% | 655,200 |
| 2024/02/22 | 1,659 | 1,701 | 1,640 | 1,666 | +37 | +2.3% | 783,100 |
| 2024/02/21 | 1,647 | 1,675 | 1,621 | 1,629 | -54 | -3.2% | 672,100 |
| 2024/02/20 | 1,699 | 1,748 | 1,663 | 1,683 | +9 | +0.5% | 1,051,800 |
| 2024/02/19 | 1,670 | 1,679 | 1,628 | 1,674 | +14 | +0.8% | 818,000 |
| 2024/02/16 | 1,595 | 1,672 | 1,567 | 1,660 | +25 | +1.5% | 1,135,900 |
| 2024/02/15 | 1,644 | 1,719 | 1,589 | 1,635 | -89 | -5.2% | 1,939,500 |
| 2024/02/14 | 1,563 | 1,753 | 1,561 | 1,724 | +261 | +17.8% | 6,198,500 |
| 2024/02/13 | 1,316 | 1,463 | 1,299 | 1,463 | +300 | +25.8% | 2,522,900 |
| 2024/02/09 | 1,175 | 1,202 | 1,160 | 1,163 | -6 | -0.5% | 604,000 |
| 2024/02/08 | 1,183 | 1,196 | 1,140 | 1,169 | -2 | -0.2% | 505,400 |
| 2024/02/07 | 1,212 | 1,212 | 1,166 | 1,171 | -36 | -3% | 533,100 |
| 2024/02/06 | 1,211 | 1,224 | 1,180 | 1,207 | -23 | -1.9% | 590,300 |
| 2024/02/05 | 1,196 | 1,239 | 1,192 | 1,230 | +43 | +3.6% | 385,500 |
| 2024/02/02 | 1,213 | 1,220 | 1,187 | 1,187 | -25 | -2.1% | 426,200 |
| 2024/02/01 | 1,241 | 1,245 | 1,195 | 1,212 | -55 | -4.3% | 646,500 |
| 2024/01/31 | 1,245 | 1,267 | 1,218 | 1,267 | -1 | -0.1% | 379,700 |
| 2024/01/30 | 1,275 | 1,285 | 1,242 | 1,268 | +10 | +0.8% | 355,900 |
| 2024/01/29 | 1,262 | 1,288 | 1,245 | 1,258 | -4 | -0.3% | 379,300 |
| 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 |
51～
100
件表示中 / 1122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 | 102,000円 | +22.7% | +32.5% | 0.00% | 52.01倍 | 11.56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 |
| セーフィー | 63,200円 | +20.2% | - | 0.00% | - | 3.49倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ジャステック | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
| ベルパーク | 174,900円 | -4.8% | +5.0% | 2.52% | 13.46倍 | 1.06倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| アイネス | 164,500円 | +8.5% | +46.4% | 3.34% | 12.68倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
