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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,270 | 5,630 | 5,230 | 5,500 | +200 | +3.8% | 665,200 |
| 2020/08/19 | 4,905 | 5,300 | 4,905 | 5,300 | +390 | +7.9% | 435,000 |
| 2020/08/18 | 4,665 | 4,930 | 4,665 | 4,910 | +245 | +5.3% | 195,700 |
| 2020/08/17 | 4,750 | 4,755 | 4,665 | 4,665 | -125 | -2.6% | 156,300 |
| 2020/08/14 | 4,900 | 4,925 | 4,760 | 4,790 | -90 | -1.8% | 143,700 |
| 2020/08/13 | 4,885 | 4,925 | 4,710 | 4,880 | +95 | +2% | 185,800 |
| 2020/08/12 | 5,040 | 5,140 | 4,785 | 4,785 | -435 | -8.3% | 291,500 |
| 2020/08/11 | 5,400 | 5,400 | 4,735 | 5,220 | +100 | +2% | 795,000 |
| 2020/08/07 | 5,150 | 5,240 | 4,910 | 5,120 | +30 | +0.6% | 316,000 |
| 2020/08/06 | 4,820 | 5,130 | 4,770 | 5,090 | +310 | +6.5% | 243,100 |
| 2020/08/05 | 4,970 | 5,060 | 4,765 | 4,780 | -160 | -3.2% | 242,500 |
| 2020/08/04 | 5,070 | 5,170 | 4,915 | 4,940 | -90 | -1.8% | 180,400 |
| 2020/08/03 | 4,995 | 5,140 | 4,895 | 5,030 | +155 | +3.2% | 160,500 |
| 2020/07/31 | 5,100 | 5,120 | 4,820 | 4,875 | -125 | -2.5% | 201,100 |
| 2020/07/30 | 4,880 | 5,050 | 4,855 | 5,000 | +155 | +3.2% | 162,600 |
| 2020/07/29 | 4,850 | 4,930 | 4,810 | 4,845 | -70 | -1.4% | 118,000 |
| 2020/07/28 | 4,790 | 4,935 | 4,780 | 4,915 | +85 | +1.8% | 99,200 |
| 2020/07/27 | 4,765 | 4,890 | 4,680 | 4,830 | +5 | +0.1% | 152,200 |
| 2020/07/22 | 4,945 | 4,950 | 4,660 | 4,825 | -265 | -5.2% | 332,900 |
| 2020/07/21 | 4,760 | 5,090 | 4,730 | 5,090 | +495 | +10.8% | 376,300 |
| 2020/07/20 | 4,625 | 4,730 | 4,500 | 4,595 | -30 | -0.6% | 168,300 |
| 2020/07/17 | 4,675 | 4,795 | 4,590 | 4,625 | -160 | -3.3% | 268,900 |
| 2020/07/16 | 4,855 | 4,880 | 4,650 | 4,785 | -225 | -4.5% | 260,200 |
| 2020/07/15 | 4,920 | 5,050 | 4,645 | 5,010 | +80 | +1.6% | 311,800 |
| 2020/07/14 | 5,240 | 5,280 | 4,840 | 4,930 | -460 | -8.5% | 390,600 |
| 2020/07/13 | 5,500 | 5,510 | 5,320 | 5,390 | -80 | -1.5% | 174,000 |
| 2020/07/10 | 5,280 | 5,540 | 5,200 | 5,470 | +220 | +4.2% | 412,200 |
| 2020/07/09 | 5,260 | 5,330 | 5,070 | 5,250 | +40 | +0.8% | 246,700 |
| 2020/07/08 | 5,230 | 5,440 | 5,130 | 5,210 | +70 | +1.4% | 372,600 |
| 2020/07/07 | 5,080 | 5,170 | 4,980 | 5,140 | +90 | +1.8% | 214,900 |
| 2020/07/06 | 4,900 | 5,080 | 4,845 | 5,050 | +170 | +3.5% | 268,000 |
| 2020/07/03 | 4,610 | 4,895 | 4,545 | 4,880 | +280 | +6.1% | 272,800 |
| 2020/07/02 | 4,790 | 4,860 | 4,380 | 4,600 | -110 | -2.3% | 366,200 |
| 2020/07/01 | 4,975 | 5,090 | 4,665 | 4,710 | -125 | -2.6% | 258,500 |
| 2020/06/30 | 5,000 | 5,020 | 4,705 | 4,835 | -145 | -2.9% | 208,900 |
| 2020/06/29 | 4,890 | 5,130 | 4,725 | 4,980 | -60 | -1.2% | 357,700 |
| 2020/06/26 | 5,100 | 5,110 | 4,910 | 5,040 | -70 | -1.4% | 326,200 |
| 2020/06/25 | 5,260 | 5,300 | 5,090 | 5,110 | -280 | -5.2% | 249,500 |
| 2020/06/24 | 5,320 | 5,400 | 5,220 | 5,390 | +170 | +3.3% | 358,000 |
| 2020/06/23 | 5,290 | 5,320 | 5,040 | 5,220 | -110 | -2.1% | 377,500 |
| 2020/06/22 | 5,340 | 5,550 | 5,260 | 5,330 | -10 | -0.2% | 414,800 |
| 2020/06/19 | 5,480 | 5,510 | 5,210 | 5,340 | -40 | -0.7% | 338,100 |
| 2020/06/18 | 5,110 | 5,590 | 5,050 | 5,380 | +220 | +4.3% | 552,700 |
| 2020/06/17 | 5,220 | 5,420 | 5,020 | 5,160 | -240 | -4.4% | 579,000 |
| 2020/06/16 | 5,070 | 5,400 | 5,010 | 5,400 | +700 | +14.9% | 559,600 |
| 2020/06/15 | 4,370 | 5,000 | 4,355 | 4,700 | +400 | +9.3% | 926,600 |
| 2020/06/12 | 4,090 | 4,375 | 4,075 | 4,300 | -30 | -0.7% | 252,600 |
| 2020/06/11 | 4,255 | 4,380 | 4,210 | 4,330 | +55 | +1.3% | 316,800 |
| 2020/06/10 | 4,090 | 4,310 | 4,090 | 4,275 | +195 | +4.8% | 304,600 |
| 2020/06/09 | 4,040 | 4,090 | 3,960 | 4,080 | +10 | +0.2% | 116,800 |
1201～
1250
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
