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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,311 | 1,315 | 1,275 | 1,276 | -39 | -3% | 674,300 |
| 2024/03/22 | 1,350 | 1,350 | 1,310 | 1,315 | -40 | -3% | 729,800 |
| 2024/03/21 | 1,380 | 1,385 | 1,355 | 1,355 | -2 | -0.1% | 486,900 |
| 2024/03/19 | 1,376 | 1,386 | 1,338 | 1,357 | -4 | -0.3% | 424,600 |
| 2024/03/18 | 1,385 | 1,393 | 1,341 | 1,361 | ±0 | ±0% | 608,500 |
| 2024/03/15 | 1,361 | 1,374 | 1,325 | 1,361 | -21 | -1.5% | 718,900 |
| 2024/03/14 | 1,382 | 1,395 | 1,357 | 1,382 | -22 | -1.6% | 480,700 |
| 2024/03/13 | 1,456 | 1,471 | 1,389 | 1,404 | -29 | -2% | 545,200 |
| 2024/03/12 | 1,402 | 1,463 | 1,402 | 1,433 | +11 | +0.8% | 587,900 |
| 2024/03/11 | 1,367 | 1,445 | 1,366 | 1,422 | +12 | +0.9% | 639,400 |
| 2024/03/08 | 1,431 | 1,443 | 1,400 | 1,410 | -37 | -2.6% | 593,900 |
| 2024/03/07 | 1,505 | 1,510 | 1,446 | 1,447 | -31 | -2.1% | 610,100 |
| 2024/03/06 | 1,495 | 1,541 | 1,468 | 1,478 | -39 | -2.6% | 827,800 |
| 2024/03/05 | 1,532 | 1,532 | 1,480 | 1,517 | -51 | -3.3% | 455,000 |
| 2024/03/04 | 1,575 | 1,618 | 1,559 | 1,568 | +9 | +0.6% | 465,100 |
| 2024/03/01 | 1,594 | 1,623 | 1,544 | 1,559 | -34 | -2.1% | 578,700 |
| 2024/02/29 | 1,694 | 1,694 | 1,593 | 1,593 | -100 | -5.9% | 797,600 |
| 2024/02/28 | 1,651 | 1,694 | 1,639 | 1,693 | +42 | +2.5% | 561,500 |
| 2024/02/27 | 1,662 | 1,670 | 1,624 | 1,651 | -24 | -1.4% | 539,700 |
| 2024/02/26 | 1,685 | 1,724 | 1,657 | 1,675 | +9 | +0.5% | 655,200 |
| 2024/02/22 | 1,659 | 1,701 | 1,640 | 1,666 | +37 | +2.3% | 783,100 |
| 2024/02/21 | 1,647 | 1,675 | 1,621 | 1,629 | -54 | -3.2% | 672,100 |
| 2024/02/20 | 1,699 | 1,748 | 1,663 | 1,683 | +9 | +0.5% | 1,051,800 |
| 2024/02/19 | 1,670 | 1,679 | 1,628 | 1,674 | +14 | +0.8% | 818,000 |
| 2024/02/16 | 1,595 | 1,672 | 1,567 | 1,660 | +25 | +1.5% | 1,135,900 |
| 2024/02/15 | 1,644 | 1,719 | 1,589 | 1,635 | -89 | -5.2% | 1,939,500 |
| 2024/02/14 | 1,563 | 1,753 | 1,561 | 1,724 | +261 | +17.8% | 6,198,500 |
| 2024/02/13 | 1,316 | 1,463 | 1,299 | 1,463 | +300 | +25.8% | 2,522,900 |
| 2024/02/09 | 1,175 | 1,202 | 1,160 | 1,163 | -6 | -0.5% | 604,000 |
| 2024/02/08 | 1,183 | 1,196 | 1,140 | 1,169 | -2 | -0.2% | 505,400 |
| 2024/02/07 | 1,212 | 1,212 | 1,166 | 1,171 | -36 | -3% | 533,100 |
| 2024/02/06 | 1,211 | 1,224 | 1,180 | 1,207 | -23 | -1.9% | 590,300 |
| 2024/02/05 | 1,196 | 1,239 | 1,192 | 1,230 | +43 | +3.6% | 385,500 |
| 2024/02/02 | 1,213 | 1,220 | 1,187 | 1,187 | -25 | -2.1% | 426,200 |
| 2024/02/01 | 1,241 | 1,245 | 1,195 | 1,212 | -55 | -4.3% | 646,500 |
| 2024/01/31 | 1,245 | 1,267 | 1,218 | 1,267 | -1 | -0.1% | 379,700 |
| 2024/01/30 | 1,275 | 1,285 | 1,242 | 1,268 | +10 | +0.8% | 355,900 |
| 2024/01/29 | 1,262 | 1,288 | 1,245 | 1,258 | -4 | -0.3% | 379,300 |
| 2024/01/26 | 1,266 | 1,315 | 1,241 | 1,262 | -4 | -0.3% | 871,500 |
| 2024/01/25 | 1,267 | 1,276 | 1,228 | 1,266 | -3 | -0.2% | 939,700 |
| 2024/01/24 | 1,216 | 1,270 | 1,211 | 1,269 | +66 | +5.5% | 865,800 |
| 2024/01/23 | 1,224 | 1,225 | 1,187 | 1,203 | -15 | -1.2% | 428,100 |
| 2024/01/22 | 1,172 | 1,218 | 1,162 | 1,218 | +49 | +4.2% | 464,900 |
| 2024/01/19 | 1,176 | 1,180 | 1,147 | 1,169 | +14 | +1.2% | 388,600 |
| 2024/01/18 | 1,197 | 1,201 | 1,142 | 1,155 | -50 | -4.1% | 698,800 |
| 2024/01/17 | 1,216 | 1,255 | 1,200 | 1,205 | -7 | -0.6% | 612,700 |
| 2024/01/16 | 1,182 | 1,221 | 1,178 | 1,212 | +23 | +1.9% | 470,900 |
| 2024/01/15 | 1,199 | 1,199 | 1,162 | 1,189 | +11 | +0.9% | 370,900 |
| 2024/01/12 | 1,155 | 1,178 | 1,129 | 1,178 | +25 | +2.2% | 477,300 |
| 2024/01/11 | 1,157 | 1,158 | 1,120 | 1,153 | +7 | +0.6% | 430,200 |
301～
350
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 | 155,400円 | +30.1% | +75.0% | 0.26% | 39.56倍 | 13.57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
