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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 8,390 | 8,820 | 8,320 | 8,710 | +280 | +3.3% | 223,500 |
| 2021/01/15 | 8,300 | 8,470 | 8,260 | 8,430 | +260 | +3.2% | 214,200 |
| 2021/01/14 | 8,280 | 8,410 | 8,100 | 8,170 | -30 | -0.4% | 167,200 |
| 2021/01/13 | 7,840 | 8,280 | 7,790 | 8,200 | +270 | +3.4% | 128,500 |
| 2021/01/12 | 8,100 | 8,200 | 7,900 | 7,930 | -320 | -3.9% | 169,300 |
| 2021/01/08 | 7,870 | 8,250 | 7,830 | 8,250 | +530 | +6.9% | 314,200 |
| 2021/01/07 | 8,260 | 8,340 | 7,620 | 7,720 | -690 | -8.2% | 449,400 |
| 2021/01/06 | 8,690 | 8,970 | 8,350 | 8,410 | -190 | -2.2% | 464,200 |
| 2021/01/05 | 8,310 | 8,620 | 8,170 | 8,600 | +220 | +2.6% | 277,500 |
| 2021/01/04 | 8,360 | 8,500 | 8,260 | 8,380 | +60 | +0.7% | 156,200 |
| 2020/12/30 | 8,250 | 8,470 | 8,150 | 8,320 | +110 | +1.3% | 200,000 |
| 2020/12/29 | 7,910 | 8,340 | 7,890 | 8,210 | +160 | +2% | 227,800 |
| 2020/12/28 | 7,770 | 8,070 | 7,630 | 8,050 | +160 | +2% | 313,500 |
| 2020/12/25 | 8,070 | 8,170 | 7,810 | 7,890 | -280 | -3.4% | 186,100 |
| 2020/12/24 | 8,420 | 8,470 | 8,070 | 8,170 | -340 | -4% | 266,500 |
| 2020/12/23 | 8,060 | 8,520 | 7,990 | 8,510 | +710 | +9.1% | 359,600 |
| 2020/12/22 | 8,200 | 8,480 | 7,770 | 7,800 | -520 | -6.3% | 458,500 |
| 2020/12/21 | 8,560 | 8,640 | 8,150 | 8,320 | -120 | -1.4% | 294,100 |
| 2020/12/18 | 8,260 | 8,480 | 8,030 | 8,440 | +180 | +2.2% | 421,700 |
| 2020/12/17 | 8,130 | 8,300 | 7,910 | 8,260 | +430 | +5.5% | 483,700 |
| 2020/12/16 | 7,560 | 7,890 | 7,490 | 7,830 | +370 | +5% | 499,600 |
| 2020/12/15 | 7,770 | 7,970 | 7,380 | 7,460 | -160 | -2.1% | 500,100 |
| 2020/12/14 | 7,210 | 7,660 | 7,060 | 7,620 | +410 | +5.7% | 514,100 |
| 2020/12/11 | 6,840 | 7,240 | 6,750 | 7,210 | +470 | +7% | 517,800 |
| 2020/12/10 | 6,510 | 6,860 | 6,450 | 6,740 | +40 | +0.6% | 357,600 |
| 2020/12/09 | 6,490 | 6,760 | 6,480 | 6,700 | +130 | +2% | 339,200 |
| 2020/12/08 | 5,930 | 6,600 | 5,850 | 6,570 | +550 | +9.1% | 485,300 |
| 2020/12/07 | 6,380 | 6,400 | 5,970 | 6,020 | -410 | -6.4% | 366,700 |
| 2020/12/04 | 6,400 | 6,530 | 6,240 | 6,430 | -50 | -0.8% | 317,800 |
| 2020/12/03 | 6,820 | 6,850 | 6,390 | 6,480 | -440 | -6.4% | 420,600 |
| 2020/12/02 | 7,020 | 7,080 | 6,760 | 6,920 | -50 | -0.7% | 306,700 |
| 2020/12/01 | 7,340 | 7,360 | 6,950 | 6,970 | -70 | -1% | 442,100 |
| 2020/11/30 | 6,850 | 7,070 | 6,650 | 7,040 | +350 | +5.2% | 525,400 |
| 2020/11/27 | 6,750 | 6,830 | 6,490 | 6,690 | -70 | -1% | 310,300 |
| 2020/11/26 | 6,690 | 6,850 | 6,580 | 6,760 | +170 | +2.6% | 283,700 |
| 2020/11/25 | 6,670 | 6,780 | 6,520 | 6,590 | -170 | -2.5% | 346,400 |
| 2020/11/24 | 6,790 | 6,910 | 6,630 | 6,760 | -50 | -0.7% | 351,300 |
| 2020/11/20 | 6,800 | 6,970 | 6,660 | 6,810 | -40 | -0.6% | 321,100 |
| 2020/11/19 | 6,510 | 7,000 | 6,330 | 6,850 | +290 | +4.4% | 713,800 |
| 2020/11/18 | 6,650 | 6,990 | 6,430 | 6,560 | +10 | +0.2% | 967,000 |
| 2020/11/17 | 6,570 | 6,710 | 6,110 | 6,550 | -320 | -4.7% | 1,037,800 |
| 2020/11/16 | 7,000 | 7,700 | 6,830 | 6,870 | -1,460 | -17.5% | 1,415,200 |
| 2020/11/13 | 7,810 | 8,430 | 7,730 | 8,330 | +510 | +6.5% | 690,900 |
| 2020/11/12 | 7,720 | 8,020 | 7,650 | 7,820 | +250 | +3.3% | 568,500 |
| 2020/11/11 | 7,050 | 7,570 | 7,010 | 7,570 | +220 | +3% | 470,200 |
| 2020/11/10 | 7,710 | 7,880 | 7,350 | 7,350 | -1,050 | -12.5% | 588,600 |
| 2020/11/09 | 8,180 | 8,500 | 8,020 | 8,400 | +340 | +4.2% | 376,900 |
| 2020/11/06 | 8,270 | 8,320 | 7,920 | 8,060 | -60 | -0.7% | 452,200 |
| 2020/11/05 | 8,240 | 8,400 | 7,860 | 8,120 | +130 | +1.6% | 813,500 |
| 2020/11/04 | 7,400 | 8,060 | 7,350 | 7,990 | +760 | +10.5% | 730,600 |
1101～
1150
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
