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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,676 | 1,713 | 1,672 | 1,710 | +29 | +1.7% | 597,700 |
| 2025/07/31 | 1,658 | 1,705 | 1,653 | 1,681 | +13 | +0.8% | 576,800 |
| 2025/07/30 | 1,635 | 1,670 | 1,631 | 1,668 | +22 | +1.3% | 306,100 |
| 2025/07/29 | 1,670 | 1,678 | 1,631 | 1,646 | -32 | -1.9% | 406,000 |
| 2025/07/28 | 1,680 | 1,698 | 1,662 | 1,678 | +5 | +0.3% | 383,000 |
| 2025/07/25 | 1,675 | 1,690 | 1,634 | 1,673 | +8 | +0.5% | 654,500 |
| 2025/07/24 | 1,650 | 1,667 | 1,622 | 1,665 | +29 | +1.8% | 599,600 |
| 2025/07/23 | 1,630 | 1,666 | 1,595 | 1,636 | +16 | +1% | 736,900 |
| 2025/07/22 | 1,635 | 1,654 | 1,604 | 1,620 | -5 | -0.3% | 663,800 |
| 2025/07/18 | 1,654 | 1,683 | 1,604 | 1,625 | +3 | +0.2% | 2,091,100 |
| 2025/07/17 | 1,581 | 1,670 | 1,556 | 1,622 | +32 | +2% | 1,335,300 |
| 2025/07/16 | 1,577 | 1,604 | 1,543 | 1,590 | +18 | +1.1% | 858,600 |
| 2025/07/15 | 1,610 | 1,610 | 1,569 | 1,572 | -25 | -1.6% | 549,100 |
| 2025/07/14 | 1,604 | 1,635 | 1,595 | 1,597 | +5 | +0.3% | 783,600 |
| 2025/07/11 | 1,666 | 1,674 | 1,589 | 1,592 | -88 | -5.2% | 1,056,300 |
| 2025/07/10 | 1,681 | 1,739 | 1,652 | 1,680 | -23 | -1.4% | 923,600 |
| 2025/07/09 | 1,705 | 1,727 | 1,652 | 1,703 | +4 | +0.2% | 771,700 |
| 2025/07/08 | 1,669 | 1,708 | 1,638 | 1,699 | +34 | +2% | 876,800 |
| 2025/07/07 | 1,614 | 1,677 | 1,610 | 1,665 | +47 | +2.9% | 695,700 |
| 2025/07/04 | 1,652 | 1,666 | 1,610 | 1,618 | -1 | -0.1% | 552,500 |
| 2025/07/03 | 1,674 | 1,676 | 1,617 | 1,619 | -67 | -4% | 705,200 |
| 2025/07/02 | 1,724 | 1,745 | 1,681 | 1,686 | -78 | -4.4% | 550,100 |
| 2025/07/01 | 1,800 | 1,815 | 1,759 | 1,764 | -48 | -2.6% | 606,500 |
| 2025/06/30 | 1,890 | 1,897 | 1,797 | 1,812 | -80 | -4.2% | 1,184,700 |
| 2025/06/27 | 1,820 | 1,949 | 1,818 | 1,892 | +87 | +4.8% | 1,757,200 |
| 2025/06/26 | 1,794 | 1,897 | 1,792 | 1,805 | +11 | +0.6% | 1,260,000 |
| 2025/06/25 | 1,798 | 1,820 | 1,736 | 1,794 | +7 | +0.4% | 827,300 |
| 2025/06/24 | 1,761 | 1,814 | 1,744 | 1,787 | +46 | +2.6% | 1,067,900 |
| 2025/06/23 | 1,626 | 1,755 | 1,603 | 1,741 | +83 | +5% | 1,012,000 |
| 2025/06/20 | 1,692 | 1,695 | 1,630 | 1,658 | -24 | -1.4% | 710,500 |
| 2025/06/19 | 1,589 | 1,702 | 1,587 | 1,682 | +97 | +6.1% | 1,744,400 |
| 2025/06/18 | 1,519 | 1,603 | 1,515 | 1,585 | +51 | +3.3% | 1,027,600 |
| 2025/06/17 | 1,535 | 1,606 | 1,523 | 1,534 | +11 | +0.7% | 1,259,500 |
| 2025/06/16 | 1,455 | 1,533 | 1,447 | 1,523 | +73 | +5% | 935,400 |
| 2025/06/13 | 1,495 | 1,498 | 1,444 | 1,450 | -30 | -2% | 855,700 |
| 2025/06/12 | 1,503 | 1,515 | 1,470 | 1,480 | -18 | -1.2% | 789,800 |
| 2025/06/11 | 1,518 | 1,533 | 1,485 | 1,498 | -2 | -0.1% | 871,100 |
| 2025/06/10 | 1,507 | 1,525 | 1,488 | 1,500 | -12 | -0.8% | 891,500 |
| 2025/06/09 | 1,518 | 1,523 | 1,481 | 1,512 | +2 | +0.1% | 799,800 |
| 2025/06/06 | 1,550 | 1,572 | 1,510 | 1,510 | -69 | -4.4% | 713,000 |
| 2025/06/05 | 1,539 | 1,610 | 1,523 | 1,579 | +46 | +3% | 1,050,600 |
| 2025/06/04 | 1,547 | 1,558 | 1,485 | 1,533 | +4 | +0.3% | 938,900 |
| 2025/06/03 | 1,538 | 1,606 | 1,520 | 1,529 | +5 | +0.3% | 1,038,100 |
| 2025/06/02 | 1,551 | 1,560 | 1,518 | 1,524 | -33 | -2.1% | 590,800 |
| 2025/05/30 | 1,600 | 1,633 | 1,541 | 1,557 | -57 | -3.5% | 842,900 |
| 2025/05/29 | 1,665 | 1,670 | 1,612 | 1,614 | -47 | -2.8% | 704,000 |
| 2025/05/28 | 1,701 | 1,712 | 1,656 | 1,661 | -38 | -2.2% | 595,700 |
| 2025/05/27 | 1,668 | 1,699 | 1,635 | 1,699 | +54 | +3.3% | 768,000 |
| 2025/05/26 | 1,649 | 1,718 | 1,636 | 1,645 | -4 | -0.2% | 1,760,500 |
| 2025/05/23 | 1,537 | 1,652 | 1,524 | 1,649 | +149 | +9.9% | 2,350,000 |
1～
50
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
