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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/04 | 914 | 930 | 901 | 920 | +12 | +1.3% | 281,600 |
| 2024/07/03 | 889 | 915 | 888 | 908 | +11 | +1.2% | 281,800 |
| 2024/07/02 | 891 | 903 | 878 | 897 | +7 | +0.8% | 363,500 |
| 2024/07/01 | 946 | 946 | 890 | 890 | -52 | -5.5% | 799,200 |
| 2024/06/28 | 953 | 956 | 936 | 942 | -7 | -0.7% | 220,200 |
| 2024/06/27 | 958 | 971 | 947 | 949 | -12 | -1.2% | 278,300 |
| 2024/06/26 | 962 | 973 | 956 | 961 | -1 | -0.1% | 234,200 |
| 2024/06/25 | 946 | 964 | 943 | 962 | +15 | +1.6% | 237,600 |
| 2024/06/24 | 937 | 953 | 936 | 947 | +10 | +1.1% | 207,500 |
| 2024/06/21 | 930 | 955 | 930 | 937 | +9 | +1% | 263,200 |
| 2024/06/20 | 912 | 940 | 912 | 928 | +13 | +1.4% | 260,300 |
| 2024/06/19 | 929 | 937 | 915 | 915 | -11 | -1.2% | 203,300 |
| 2024/06/18 | 944 | 952 | 919 | 926 | -23 | -2.4% | 352,100 |
| 2024/06/17 | 951 | 963 | 943 | 949 | +1 | +0.1% | 287,000 |
| 2024/06/14 | 934 | 958 | 933 | 948 | +1 | +0.1% | 286,100 |
| 2024/06/13 | 947 | 965 | 936 | 947 | +15 | +1.6% | 460,000 |
| 2024/06/12 | 956 | 959 | 927 | 932 | -28 | -2.9% | 486,600 |
| 2024/06/11 | 945 | 965 | 928 | 960 | +5 | +0.5% | 501,100 |
| 2024/06/10 | 974 | 978 | 952 | 955 | -34 | -3.4% | 595,700 |
| 2024/06/07 | 982 | 1,012 | 982 | 989 | +2 | +0.2% | 365,200 |
| 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 |
251～
300
件表示中 / 1422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 | 171,000円 | +30.1% | +75.0% | 0.23% | 43.53倍 | 14.93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 | 51,800円 | +10.0% | +3.9% | 2.12% | 12.85倍 | 2.59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 | 93,700円 | +6.3% | +2.6% | 1.92% | 25.30倍 | 3.09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 |
| アイスタイル | 60,300円 | +22.1% | +91.7% | 0.17% | 23.33倍 | 4.51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 |
| ＥＭシステムズ | 77,300円 | -12.5% | -39.2% | 4.53% | 28.86倍 | 2.61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 |
市場注目の銘柄
チャート関連のコラム
