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 |
---|---|---|---|---|---|---|---|
2020/03/23 | 2,524 | 2,599 | 2,460 | 2,495 | -5 | -0.2% | 132,100 |
2020/03/19 | 2,731 | 2,739 | 2,500 | 2,500 | -81 | -3.1% | 127,100 |
2020/03/18 | 2,783 | 2,820 | 2,537 | 2,581 | +98 | +3.9% | 223,000 |
2020/03/17 | 2,047 | 2,565 | 1,960 | 2,483 | +414 | +20% | 364,600 |
2020/03/16 | 2,120 | 2,330 | 1,993 | 2,069 | +49 | +2.4% | 224,000 |
2020/03/13 | 2,001 | 2,422 | 1,773 | 2,020 | -253 | -11.1% | 622,800 |
2020/03/12 | 2,279 | 2,540 | 2,146 | 2,273 | -156 | -6.4% | 512,000 |
2020/03/11 | 2,979 | 3,105 | 2,429 | 2,429 | -500 | -17.1% | 391,200 |
2020/03/10 | 2,712 | 3,020 | 2,350 | 2,929 | +163 | +5.9% | 326,200 |
2020/03/09 | 2,910 | 2,990 | 2,605 | 2,766 | -334 | -10.8% | 288,700 |
2020/03/06 | 3,100 | 3,265 | 3,050 | 3,100 | -35 | -1.1% | 215,900 |
2020/03/05 | 3,210 | 3,330 | 3,080 | 3,135 | +25 | +0.8% | 275,600 |
2020/03/04 | 3,225 | 3,280 | 3,030 | 3,110 | -210 | -6.3% | 465,400 |
2020/03/03 | 3,090 | 3,420 | 3,000 | 3,320 | +400 | +13.7% | 452,000 |
2020/03/02 | 2,879 | 3,115 | 2,810 | 2,920 | +121 | +4.3% | 237,100 |
2020/02/28 | 2,852 | 2,949 | 2,718 | 2,799 | -187 | -6.3% | 222,600 |
2020/02/27 | 3,090 | 3,200 | 2,808 | 2,986 | -119 | -3.8% | 289,800 |
2020/02/26 | 2,931 | 3,240 | 2,831 | 3,105 | +274 | +9.7% | 420,700 |
2020/02/25 | 2,659 | 2,914 | 2,555 | 2,831 | +22 | +0.8% | 196,300 |
2020/02/21 | 2,824 | 2,979 | 2,760 | 2,809 | -20 | -0.7% | 187,900 |
2020/02/20 | 2,895 | 2,980 | 2,757 | 2,829 | -63 | -2.2% | 223,800 |
2020/02/19 | 2,788 | 3,025 | 2,731 | 2,892 | +125 | +4.5% | 463,300 |
2020/02/18 | 2,558 | 2,790 | 2,502 | 2,767 | +200 | +7.8% | 365,600 |
2020/02/17 | 2,309 | 2,600 | 2,217 | 2,567 | -42 | -1.6% | 417,400 |
2020/02/14 | 2,499 | 2,724 | 2,431 | 2,609 | +80 | +3.2% | 569,900 |
2020/02/13 | 2,090 | 2,590 | 2,050 | 2,529 | +439 | +21% | 1,356,000 |
2020/02/12 | 2,050 | 2,110 | 2,031 | 2,090 | +54 | +2.7% | 171,700 |
2020/02/10 | 2,080 | 2,120 | 2,021 | 2,036 | -75 | -3.6% | 147,900 |
2020/02/07 | 2,090 | 2,140 | 2,076 | 2,111 | +27 | +1.3% | 128,700 |
2020/02/06 | 2,076 | 2,110 | 2,060 | 2,084 | +61 | +3% | 113,200 |
2020/02/05 | 2,041 | 2,075 | 2,016 | 2,023 | +28 | +1.4% | 78,600 |
2020/02/04 | 1,936 | 2,038 | 1,920 | 1,995 | +75 | +3.9% | 126,900 |
2020/02/03 | 1,884 | 1,939 | 1,851 | 1,920 | +23 | +1.2% | 89,100 |
2020/01/31 | 1,901 | 1,957 | 1,870 | 1,897 | -13 | -0.7% | 168,400 |
2020/01/30 | 2,009 | 2,048 | 1,891 | 1,910 | -96 | -4.8% | 218,000 |
2020/01/29 | 2,083 | 2,100 | 2,000 | 2,006 | -57 | -2.8% | 126,500 |
2020/01/28 | 2,017 | 2,091 | 1,988 | 2,063 | +2 | +0.1% | 183,200 |
2020/01/27 | 2,111 | 2,183 | 2,043 | 2,061 | -115 | -5.3% | 245,500 |
2020/01/24 | 2,078 | 2,229 | 2,061 | 2,176 | +90 | +4.3% | 496,000 |
2020/01/23 | 2,000 | 2,090 | 1,985 | 2,086 | +112 | +5.7% | 285,600 |
2020/01/22 | 1,995 | 2,024 | 1,971 | 1,974 | -40 | -2% | 125,300 |
2020/01/21 | 1,999 | 2,024 | 1,968 | 2,014 | +33 | +1.7% | 117,500 |
2020/01/20 | 2,025 | 2,034 | 1,968 | 1,981 | -44 | -2.2% | 118,400 |
2020/01/17 | 2,026 | 2,026 | 1,980 | 2,025 | +33 | +1.7% | 157,300 |
2020/01/16 | 2,013 | 2,025 | 1,972 | 1,992 | -36 | -1.8% | 134,300 |
2020/01/15 | 1,991 | 2,028 | 1,892 | 2,028 | +23 | +1.1% | 264,900 |
2020/01/14 | 1,961 | 2,055 | 1,959 | 2,005 | +112 | +5.9% | 354,200 |
2020/01/10 | 2,000 | 2,007 | 1,884 | 1,893 | -138 | -6.8% | 276,100 |
2020/01/09 | 2,146 | 2,168 | 1,960 | 2,031 | -15 | -0.7% | 699,000 |
2020/01/08 | 1,943 | 2,080 | 1,905 | 2,046 | +81 | +4.1% | 851,900 |
1301~
1350
件表示中 / 1409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 | 157,400円 | +30.1% | +75.0% | 0.25% | 40.07倍 | 13.75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 | 169,800円 | +10.1% | +7.3% | 2.94% | 16.28倍 | 2.93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 | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25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 | 71,800円 | -12.5% | -39.2% | 4.87% | 26.81倍 | 2.42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 | 55,300円 | +17.7% | +68.5% | 0.18% | 25.90倍 | 4.13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