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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 5,650 | 6,000 | 5,610 | 5,970 | +330 | +5.9% | 357,800 |
| 2021/10/27 | 5,860 | 5,890 | 5,550 | 5,640 | -290 | -4.9% | 265,900 |
| 2021/10/26 | 6,130 | 6,130 | 5,840 | 5,930 | -140 | -2.3% | 280,100 |
| 2021/10/25 | 5,820 | 6,090 | 5,660 | 6,070 | +190 | +3.2% | 309,400 |
| 2021/10/22 | 6,170 | 6,190 | 5,840 | 5,880 | -190 | -3.1% | 219,100 |
| 2021/10/21 | 6,030 | 6,160 | 5,950 | 6,070 | +70 | +1.2% | 275,100 |
| 2021/10/20 | 5,930 | 6,170 | 5,880 | 6,000 | +100 | +1.7% | 241,400 |
| 2021/10/19 | 5,840 | 6,000 | 5,800 | 5,900 | +160 | +2.8% | 200,400 |
| 2021/10/18 | 6,170 | 6,260 | 5,710 | 5,740 | -450 | -7.3% | 280,700 |
| 2021/10/15 | 5,880 | 6,200 | 5,730 | 6,190 | +340 | +5.8% | 383,700 |
| 2021/10/14 | 5,900 | 6,000 | 5,780 | 5,850 | +40 | +0.7% | 289,100 |
| 2021/10/13 | 5,810 | 5,930 | 5,730 | 5,810 | -40 | -0.7% | 221,100 |
| 2021/10/12 | 5,770 | 5,890 | 5,690 | 5,850 | -10 | -0.2% | 359,200 |
| 2021/10/11 | 5,450 | 5,880 | 5,360 | 5,860 | +300 | +5.4% | 560,200 |
| 2021/10/08 | 6,070 | 6,170 | 5,530 | 5,560 | -420 | -7% | 654,500 |
| 2021/10/07 | 5,710 | 6,070 | 5,620 | 5,980 | +370 | +6.6% | 547,600 |
| 2021/10/06 | 5,520 | 5,720 | 5,410 | 5,610 | +170 | +3.1% | 593,300 |
| 2021/10/05 | 5,480 | 5,600 | 5,290 | 5,440 | -230 | -4.1% | 582,900 |
| 2021/10/04 | 5,830 | 5,930 | 5,480 | 5,670 | -60 | -1% | 664,700 |
| 2021/10/01 | 5,830 | 6,040 | 5,660 | 5,730 | -200 | -3.4% | 522,300 |
| 2021/09/30 | 6,090 | 6,100 | 5,840 | 5,930 | -160 | -2.6% | 424,200 |
| 2021/09/29 | 6,250 | 6,330 | 5,960 | 6,090 | -340 | -5.3% | 621,600 |
| 2021/09/28 | 6,850 | 6,910 | 6,350 | 6,430 | -520 | -7.5% | 709,700 |
| 2021/09/27 | 7,230 | 7,450 | 6,830 | 6,950 | -160 | -2.3% | 957,200 |
| 2021/09/24 | 6,730 | 7,130 | 6,560 | 7,110 | +660 | +10.2% | 1,217,300 |
| 2021/09/22 | 6,450 | 6,740 | 6,240 | 6,450 | +40 | +0.6% | 1,190,700 |
| 2021/09/21 | 6,200 | 6,490 | 6,160 | 6,410 | -90 | -1.4% | 638,600 |
| 2021/09/17 | 6,030 | 6,680 | 5,990 | 6,500 | +480 | +8% | 1,164,900 |
| 2021/09/16 | 6,220 | 6,450 | 5,970 | 6,020 | -300 | -4.7% | 596,200 |
| 2021/09/15 | 6,180 | 6,480 | 6,060 | 6,320 | +80 | +1.3% | 679,200 |
| 2021/09/14 | 6,460 | 6,460 | 6,150 | 6,240 | -260 | -4% | 747,200 |
| 2021/09/13 | 6,490 | 6,590 | 6,260 | 6,500 | -90 | -1.4% | 1,248,300 |
| 2021/09/10 | 5,850 | 6,650 | 5,830 | 6,590 | +940 | +16.6% | 2,425,300 |
| 2021/09/09 | 5,760 | 6,100 | 5,530 | 5,650 | +90 | +1.6% | 1,879,100 |
| 2021/09/08 | 5,150 | 5,590 | 5,140 | 5,560 | +560 | +11.2% | 1,577,900 |
| 2021/09/07 | 5,400 | 5,800 | 4,985 | 5,000 | -230 | -4.4% | 1,902,700 |
| 2021/09/06 | 5,120 | 5,270 | 4,980 | 5,230 | +280 | +5.7% | 607,300 |
| 2021/09/03 | 4,950 | 5,080 | 4,830 | 4,950 | -60 | -1.2% | 785,000 |
| 2021/09/02 | 5,130 | 5,230 | 4,935 | 5,010 | -150 | -2.9% | 818,600 |
| 2021/09/01 | 4,780 | 5,340 | 4,780 | 5,160 | +310 | +6.4% | 2,080,600 |
| 2021/08/31 | 4,935 | 5,220 | 4,725 | 4,850 | -170 | -3.4% | 1,992,600 |
| 2021/08/30 | 4,930 | 5,350 | 4,620 | 5,020 | +370 | +8% | 4,725,600 |
| 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 |
951～
1000
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
