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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,024 | 1,024 | 986 | 987 | -17 | -1.7% | 275,300 |
| 2024/06/05 | 1,028 | 1,042 | 1,003 | 1,004 | -24 | -2.3% | 296,000 |
| 2024/06/04 | 970 | 1,029 | 969 | 1,028 | +58 | +6% | 651,900 |
| 2024/06/03 | 1,000 | 1,007 | 970 | 970 | -37 | -3.7% | 461,600 |
| 2024/05/31 | 986 | 1,013 | 982 | 1,007 | +25 | +2.5% | 465,400 |
| 2024/05/30 | 976 | 992 | 950 | 982 | -8 | -0.8% | 620,400 |
| 2024/05/29 | 1,036 | 1,047 | 986 | 990 | -45 | -4.3% | 489,300 |
| 2024/05/28 | 1,027 | 1,058 | 1,025 | 1,035 | +1 | +0.1% | 357,100 |
| 2024/05/27 | 1,061 | 1,072 | 1,012 | 1,034 | +33 | +3.3% | 623,600 |
| 2024/05/24 | 990 | 1,018 | 982 | 1,001 | +6 | +0.6% | 215,100 |
| 2024/05/23 | 990 | 999 | 986 | 995 | ±0 | ±0% | 183,600 |
| 2024/05/22 | 1,015 | 1,019 | 995 | 995 | -13 | -1.3% | 186,000 |
| 2024/05/21 | 1,029 | 1,036 | 1,006 | 1,008 | -25 | -2.4% | 350,900 |
| 2024/05/20 | 989 | 1,039 | 989 | 1,033 | +44 | +4.4% | 444,400 |
| 2024/05/17 | 1,001 | 1,009 | 971 | 989 | -28 | -2.8% | 716,300 |
| 2024/05/16 | 1,038 | 1,042 | 997 | 1,017 | -11 | -1.1% | 510,900 |
| 2024/05/15 | 1,097 | 1,105 | 1,018 | 1,028 | -61 | -5.6% | 756,800 |
| 2024/05/14 | 1,080 | 1,102 | 1,032 | 1,089 | +9 | +0.8% | 602,800 |
| 2024/05/13 | 1,008 | 1,113 | 976 | 1,080 | -18 | -1.6% | 1,347,000 |
| 2024/05/10 | 1,130 | 1,136 | 1,094 | 1,098 | -19 | -1.7% | 1,325,400 |
| 2024/05/09 | 1,123 | 1,139 | 1,102 | 1,117 | +9 | +0.8% | 846,400 |
| 2024/05/08 | 1,104 | 1,127 | 1,093 | 1,108 | -2 | -0.2% | 587,300 |
| 2024/05/07 | 1,080 | 1,119 | 1,077 | 1,110 | +78 | +7.6% | 876,400 |
| 2024/05/02 | 1,025 | 1,034 | 1,019 | 1,032 | -2 | -0.2% | 230,600 |
| 2024/05/01 | 1,020 | 1,039 | 1,011 | 1,034 | +3 | +0.3% | 212,600 |
| 2024/04/30 | 1,050 | 1,053 | 1,026 | 1,031 | -12 | -1.2% | 262,900 |
| 2024/04/26 | 1,036 | 1,044 | 1,025 | 1,043 | +6 | +0.6% | 278,200 |
| 2024/04/25 | 1,036 | 1,058 | 1,028 | 1,037 | -13 | -1.2% | 253,900 |
| 2024/04/24 | 1,061 | 1,066 | 1,047 | 1,050 | +11 | +1.1% | 270,100 |
| 2024/04/23 | 1,060 | 1,063 | 1,036 | 1,039 | -13 | -1.2% | 385,800 |
| 2024/04/22 | 1,024 | 1,052 | 1,020 | 1,052 | +39 | +3.8% | 378,700 |
| 2024/04/19 | 1,045 | 1,052 | 1,004 | 1,013 | -39 | -3.7% | 538,200 |
| 2024/04/18 | 1,047 | 1,079 | 1,045 | 1,052 | +6 | +0.6% | 360,400 |
| 2024/04/17 | 1,048 | 1,068 | 1,027 | 1,046 | -7 | -0.7% | 399,600 |
| 2024/04/16 | 1,040 | 1,073 | 1,036 | 1,053 | -7 | -0.7% | 463,500 |
| 2024/04/15 | 1,085 | 1,085 | 1,058 | 1,060 | -52 | -4.7% | 615,800 |
| 2024/04/12 | 1,120 | 1,147 | 1,112 | 1,112 | +3 | +0.3% | 421,000 |
| 2024/04/11 | 1,108 | 1,113 | 1,085 | 1,109 | -7 | -0.6% | 424,400 |
| 2024/04/10 | 1,132 | 1,167 | 1,115 | 1,116 | -7 | -0.6% | 555,600 |
| 2024/04/09 | 1,123 | 1,139 | 1,116 | 1,123 | -7 | -0.6% | 385,300 |
| 2024/04/08 | 1,145 | 1,145 | 1,113 | 1,130 | -4 | -0.4% | 420,700 |
| 2024/04/05 | 1,130 | 1,140 | 1,116 | 1,134 | -24 | -2.1% | 586,800 |
| 2024/04/04 | 1,191 | 1,196 | 1,156 | 1,158 | -22 | -1.9% | 419,200 |
| 2024/04/03 | 1,170 | 1,195 | 1,169 | 1,180 | -1 | -0.1% | 504,800 |
| 2024/04/02 | 1,210 | 1,218 | 1,177 | 1,181 | -19 | -1.6% | 507,000 |
| 2024/04/01 | 1,270 | 1,273 | 1,196 | 1,200 | -71 | -5.6% | 902,900 |
| 2024/03/29 | 1,226 | 1,281 | 1,217 | 1,271 | +62 | +5.1% | 858,700 |
| 2024/03/28 | 1,246 | 1,254 | 1,208 | 1,209 | -25 | -2% | 551,000 |
| 2024/03/27 | 1,264 | 1,264 | 1,230 | 1,234 | -29 | -2.3% | 455,300 |
| 2024/03/26 | 1,284 | 1,292 | 1,260 | 1,263 | -13 | -1% | 504,700 |
251～
300
件表示中 / 1389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 | 155,600円 | +30.1% | +75.0% | 0.26% | 39.61倍 | 13.59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 | 46,800円 | +10.0% | +3.9% | 2.35% | 11.65倍 | 2.34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 |
| エムティーアイ | 82,900円 | +6.3% | +2.6% | 2.17% | 22.38倍 | 2.74倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| アルファシステム | 353,500円 | +3.9% | +7.9% | 3.54% | 15.03倍 | 1.14倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 日シス技術 | 196,200円 | +9.1% | +12.1% | 1.78% | 17.52倍 | 3.28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
