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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,138 | 1,140 | 1,089 | 1,096 | -18 | -1.6% | 392,700 |
| 2024/09/13 | 1,107 | 1,122 | 1,075 | 1,114 | +4 | +0.4% | 510,600 |
| 2024/09/12 | 1,135 | 1,147 | 1,105 | 1,110 | -4 | -0.4% | 383,400 |
| 2024/09/11 | 1,132 | 1,165 | 1,100 | 1,114 | -7 | -0.6% | 769,600 |
| 2024/09/10 | 1,130 | 1,145 | 1,107 | 1,121 | +1 | +0.1% | 421,500 |
| 2024/09/09 | 1,030 | 1,128 | 1,030 | 1,120 | +30 | +2.8% | 737,000 |
| 2024/09/06 | 1,160 | 1,179 | 1,078 | 1,090 | -68 | -5.9% | 760,200 |
| 2024/09/05 | 1,111 | 1,179 | 1,111 | 1,158 | +40 | +3.6% | 894,700 |
| 2024/09/04 | 1,150 | 1,178 | 1,101 | 1,118 | -82 | -6.8% | 1,226,200 |
| 2024/09/03 | 1,138 | 1,226 | 1,138 | 1,200 | +81 | +7.2% | 1,543,600 |
| 2024/09/02 | 1,128 | 1,154 | 1,077 | 1,119 | ±0 | ±0% | 852,100 |
| 2024/08/30 | 1,112 | 1,125 | 1,086 | 1,119 | +1 | +0.1% | 633,600 |
| 2024/08/29 | 1,079 | 1,140 | 1,076 | 1,118 | +23 | +2.1% | 746,200 |
| 2024/08/28 | 1,111 | 1,140 | 1,076 | 1,095 | -11 | -1% | 777,500 |
| 2024/08/27 | 1,083 | 1,107 | 1,055 | 1,106 | +3 | +0.3% | 838,400 |
| 2024/08/26 | 1,050 | 1,108 | 1,050 | 1,103 | +73 | +7.1% | 919,800 |
| 2024/08/23 | 990 | 1,030 | 969 | 1,030 | +39 | +3.9% | 784,800 |
| 2024/08/22 | 951 | 992 | 945 | 991 | +48 | +5.1% | 540,900 |
| 2024/08/21 | 949 | 970 | 933 | 943 | -14 | -1.5% | 472,000 |
| 2024/08/20 | 931 | 982 | 931 | 957 | +41 | +4.5% | 729,500 |
| 2024/08/19 | 948 | 960 | 913 | 916 | -32 | -3.4% | 637,500 |
| 2024/08/16 | 903 | 950 | 884 | 948 | +60 | +6.8% | 1,039,200 |
| 2024/08/15 | 926 | 926 | 886 | 888 | -47 | -5% | 1,127,000 |
| 2024/08/14 | 877 | 935 | 833 | 935 | +73 | +8.5% | 1,771,100 |
| 2024/08/13 | 884 | 897 | 825 | 862 | -112 | -11.5% | 2,717,500 |
| 2024/08/09 | 995 | 1,001 | 954 | 974 | -2 | -0.2% | 790,100 |
| 2024/08/08 | 928 | 997 | 921 | 976 | +50 | +5.4% | 601,600 |
| 2024/08/07 | 898 | 962 | 894 | 926 | +13 | +1.4% | 692,900 |
| 2024/08/06 | 887 | 921 | 875 | 913 | +71 | +8.4% | 649,400 |
| 2024/08/05 | 884 | 923 | 826 | 842 | -102 | -10.8% | 1,001,000 |
| 2024/08/02 | 991 | 994 | 944 | 944 | -94 | -9.1% | 666,300 |
| 2024/08/01 | 1,053 | 1,078 | 1,028 | 1,038 | -27 | -2.5% | 409,000 |
| 2024/07/31 | 1,049 | 1,065 | 1,004 | 1,065 | +9 | +0.9% | 505,400 |
| 2024/07/30 | 1,094 | 1,094 | 1,041 | 1,056 | -26 | -2.4% | 443,100 |
| 2024/07/29 | 1,069 | 1,085 | 1,036 | 1,082 | +24 | +2.3% | 522,000 |
| 2024/07/26 | 1,051 | 1,082 | 1,051 | 1,058 | ±0 | ±0% | 437,900 |
| 2024/07/25 | 1,034 | 1,080 | 1,029 | 1,058 | +4 | +0.4% | 572,900 |
| 2024/07/24 | 1,069 | 1,107 | 1,051 | 1,054 | -24 | -2.2% | 445,100 |
| 2024/07/23 | 1,103 | 1,127 | 1,071 | 1,078 | -10 | -0.9% | 577,200 |
| 2024/07/22 | 1,082 | 1,090 | 1,047 | 1,088 | +15 | +1.4% | 451,200 |
| 2024/07/19 | 1,080 | 1,104 | 1,061 | 1,073 | -26 | -2.4% | 691,600 |
| 2024/07/18 | 1,069 | 1,116 | 1,066 | 1,099 | +17 | +1.6% | 856,400 |
| 2024/07/17 | 1,048 | 1,102 | 1,038 | 1,082 | +22 | +2.1% | 1,383,000 |
| 2024/07/16 | 1,031 | 1,072 | 1,030 | 1,060 | +42 | +4.1% | 1,058,000 |
| 2024/07/12 | 923 | 1,019 | 921 | 1,018 | +104 | +11.4% | 1,223,400 |
| 2024/07/11 | 911 | 920 | 893 | 914 | +2 | +0.2% | 330,000 |
| 2024/07/10 | 936 | 946 | 909 | 912 | -27 | -2.9% | 328,200 |
| 2024/07/09 | 938 | 950 | 932 | 939 | +4 | +0.4% | 269,400 |
| 2024/07/08 | 928 | 941 | 926 | 935 | +19 | +2.1% | 208,400 |
| 2024/07/05 | 913 | 928 | 910 | 916 | -4 | -0.4% | 296,700 |
151～
200
件表示中 / 1359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 | 173,000円 | +24.8% | +57.4% | 0.23% | 50.16倍 | 18.97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 |
| フィックスタース | 173,600円 | +16.3% | +12.8% | 1.04% | 29.47倍 | 8.32倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ベース | 300,500円 | +13.9% | +19.8% | 3.89% | 12.86倍 | 4.20倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| コムチュア | 169,300円 | +10.3% | +6.6% | 2.84% | 16.61倍 | 3.11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 |
| ソフトクリエＨＤ | 194,800円 | +7.5% | +6.1% | 2.82% | 14.07倍 | 2.47倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
