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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,070 | 4,650 | 4,065 | 4,650 | +700 | +17.7% | 2,325,400 |
| 2021/08/26 | 3,960 | 4,000 | 3,860 | 3,950 | +200 | +5.3% | 729,600 |
| 2021/08/25 | 3,485 | 3,780 | 3,460 | 3,750 | +330 | +9.6% | 611,800 |
| 2021/08/24 | 3,530 | 3,645 | 3,380 | 3,420 | -20 | -0.6% | 300,400 |
| 2021/08/23 | 3,350 | 3,470 | 3,290 | 3,440 | +180 | +5.5% | 262,200 |
| 2021/08/20 | 3,170 | 3,335 | 3,165 | 3,260 | +95 | +3% | 330,500 |
| 2021/08/19 | 3,065 | 3,280 | 3,045 | 3,165 | +40 | +1.3% | 327,100 |
| 2021/08/18 | 2,901 | 3,125 | 2,857 | 3,125 | +224 | +7.7% | 318,600 |
| 2021/08/17 | 3,110 | 3,110 | 2,889 | 2,901 | -249 | -7.9% | 334,800 |
| 2021/08/16 | 3,055 | 3,260 | 3,055 | 3,150 | +80 | +2.6% | 356,200 |
| 2021/08/13 | 2,807 | 3,120 | 2,786 | 3,070 | +163 | +5.6% | 703,300 |
| 2021/08/12 | 3,100 | 3,125 | 2,902 | 2,907 | -188 | -6.1% | 348,200 |
| 2021/08/11 | 3,110 | 3,180 | 3,030 | 3,095 | -30 | -1% | 187,000 |
| 2021/08/10 | 3,025 | 3,125 | 2,951 | 3,125 | +55 | +1.8% | 183,400 |
| 2021/08/06 | 3,065 | 3,140 | 3,010 | 3,070 | +25 | +0.8% | 178,600 |
| 2021/08/05 | 3,090 | 3,165 | 3,025 | 3,045 | -85 | -2.7% | 205,500 |
| 2021/08/04 | 3,250 | 3,265 | 3,115 | 3,130 | -155 | -4.7% | 149,500 |
| 2021/08/03 | 3,265 | 3,355 | 3,245 | 3,285 | -5 | -0.2% | 146,800 |
| 2021/08/02 | 3,220 | 3,315 | 3,165 | 3,290 | +45 | +1.4% | 187,800 |
| 2021/07/30 | 3,360 | 3,385 | 3,235 | 3,245 | -130 | -3.9% | 141,200 |
| 2021/07/29 | 3,300 | 3,400 | 3,270 | 3,375 | +110 | +3.4% | 175,200 |
| 2021/07/28 | 3,445 | 3,460 | 3,250 | 3,265 | -250 | -7.1% | 344,300 |
| 2021/07/27 | 3,535 | 3,600 | 3,460 | 3,515 | -20 | -0.6% | 165,100 |
| 2021/07/26 | 3,705 | 3,710 | 3,520 | 3,535 | -70 | -1.9% | 125,000 |
| 2021/07/21 | 3,700 | 3,750 | 3,580 | 3,605 | -70 | -1.9% | 135,100 |
| 2021/07/20 | 3,755 | 3,820 | 3,655 | 3,675 | -80 | -2.1% | 185,700 |
| 2021/07/19 | 3,770 | 3,775 | 3,705 | 3,755 | ±0 | ±0% | 129,800 |
| 2021/07/16 | 3,770 | 3,810 | 3,690 | 3,755 | -15 | -0.4% | 125,800 |
| 2021/07/15 | 3,840 | 3,870 | 3,730 | 3,770 | -75 | -2% | 210,000 |
| 2021/07/14 | 3,705 | 3,935 | 3,660 | 3,845 | +90 | +2.4% | 209,000 |
| 2021/07/13 | 3,775 | 3,890 | 3,730 | 3,755 | -55 | -1.4% | 265,600 |
| 2021/07/12 | 3,645 | 3,830 | 3,610 | 3,810 | +235 | +6.6% | 355,600 |
| 2021/07/09 | 3,490 | 3,575 | 3,430 | 3,575 | +40 | +1.1% | 360,800 |
| 2021/07/08 | 3,565 | 3,610 | 3,495 | 3,535 | -30 | -0.8% | 201,200 |
| 2021/07/07 | 3,600 | 3,655 | 3,555 | 3,565 | -45 | -1.2% | 207,600 |
| 2021/07/06 | 3,675 | 3,715 | 3,580 | 3,610 | -5 | -0.1% | 197,200 |
| 2021/07/05 | 3,740 | 3,790 | 3,605 | 3,615 | -125 | -3.3% | 223,400 |
| 2021/07/02 | 3,715 | 3,775 | 3,705 | 3,740 | -10 | -0.3% | 158,200 |
| 2021/07/01 | 3,770 | 3,825 | 3,740 | 3,750 | -55 | -1.4% | 187,300 |
| 2021/06/30 | 3,870 | 3,900 | 3,770 | 3,805 | -85 | -2.2% | 193,800 |
| 2021/06/29 | 3,940 | 4,045 | 3,865 | 3,890 | -50 | -1.3% | 217,600 |
| 2021/06/28 | 4,025 | 4,095 | 3,940 | 3,940 | -85 | -2.1% | 341,300 |
| 2021/06/25 | 3,885 | 4,040 | 3,865 | 4,025 | +95 | +2.4% | 346,700 |
| 2021/06/24 | 3,965 | 4,045 | 3,850 | 3,930 | -130 | -3.2% | 553,500 |
| 2021/06/23 | 4,100 | 4,120 | 3,980 | 4,060 | -40 | -1% | 200,800 |
| 2021/06/22 | 4,100 | 4,215 | 4,000 | 4,100 | +50 | +1.2% | 357,900 |
| 2021/06/21 | 4,010 | 4,075 | 3,965 | 4,050 | -100 | -2.4% | 420,500 |
| 2021/06/18 | 4,245 | 4,320 | 4,140 | 4,150 | -90 | -2.1% | 329,000 |
| 2021/06/17 | 4,285 | 4,290 | 4,115 | 4,240 | -180 | -4.1% | 662,600 |
| 2021/06/16 | 4,275 | 4,485 | 4,255 | 4,420 | +25 | +0.6% | 437,100 |
951～
1000
件表示中 / 1410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 | 157,200円 | +30.1% | +75.0% | 0.25% | 40.02倍 | 13.73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 |
| コムチュア | 170,000円 | +10.1% | +7.3% | 2.94% | 16.30倍 | 2.94倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＣＡＲＴＡ ＨＤ | 208,200円 | +3.0% | +0.7% | 0.00% | 29.26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 | 71,500円 | -12.5% | -39.2% | 4.90% | 26.70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 |
| アイスタイル | 54,500円 | +17.7% | +68.5% | 0.18% | 25.53倍 | 4.07倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
