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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,809 | 1,816 | 1,763 | 1,767 | -20 | -1.1% | 527,200 |
| 2025/09/11 | 1,762 | 1,823 | 1,754 | 1,787 | +14 | +0.8% | 854,600 |
| 2025/09/10 | 1,726 | 1,776 | 1,707 | 1,773 | +52 | +3% | 729,400 |
| 2025/09/09 | 1,713 | 1,745 | 1,700 | 1,721 | +17 | +1% | 495,100 |
| 2025/09/08 | 1,722 | 1,724 | 1,690 | 1,704 | +1 | +0.1% | 622,900 |
| 2025/09/05 | 1,755 | 1,755 | 1,691 | 1,703 | -37 | -2.1% | 822,500 |
| 2025/09/04 | 1,759 | 1,768 | 1,728 | 1,740 | -19 | -1.1% | 461,400 |
| 2025/09/03 | 1,743 | 1,778 | 1,725 | 1,759 | +19 | +1.1% | 602,100 |
| 2025/09/02 | 1,798 | 1,816 | 1,728 | 1,740 | -65 | -3.6% | 955,300 |
| 2025/09/01 | 1,830 | 1,862 | 1,799 | 1,805 | -29 | -1.6% | 492,600 |
| 2025/08/29 | 1,782 | 1,855 | 1,780 | 1,834 | +54 | +3% | 918,500 |
| 2025/08/28 | 1,778 | 1,811 | 1,770 | 1,780 | -17 | -0.9% | 549,000 |
| 2025/08/27 | 1,863 | 1,864 | 1,777 | 1,797 | -48 | -2.6% | 858,200 |
| 2025/08/26 | 1,889 | 1,890 | 1,835 | 1,845 | -51 | -2.7% | 565,600 |
| 2025/08/25 | 1,848 | 1,909 | 1,845 | 1,896 | +88 | +4.9% | 1,147,800 |
| 2025/08/22 | 1,810 | 1,859 | 1,793 | 1,808 | +3 | +0.2% | 663,000 |
| 2025/08/21 | 1,836 | 1,836 | 1,780 | 1,805 | -25 | -1.4% | 602,700 |
| 2025/08/20 | 1,878 | 1,878 | 1,818 | 1,830 | -30 | -1.6% | 627,200 |
| 2025/08/19 | 1,890 | 1,891 | 1,804 | 1,860 | -27 | -1.4% | 1,042,900 |
| 2025/08/18 | 1,814 | 1,902 | 1,803 | 1,887 | +108 | +6.1% | 1,608,000 |
| 2025/08/15 | 1,887 | 1,890 | 1,762 | 1,779 | -120 | -6.3% | 1,418,800 |
| 2025/08/14 | 1,821 | 1,899 | 1,760 | 1,899 | +73 | +4% | 1,489,400 |
| 2025/08/13 | 1,895 | 1,912 | 1,820 | 1,826 | -50 | -2.7% | 1,196,400 |
| 2025/08/12 | 1,786 | 1,878 | 1,777 | 1,876 | +130 | +7.4% | 1,956,200 |
| 2025/08/08 | 1,793 | 1,806 | 1,724 | 1,746 | -47 | -2.6% | 1,223,600 |
| 2025/08/07 | 1,741 | 1,812 | 1,724 | 1,793 | +48 | +2.8% | 1,352,800 |
| 2025/08/06 | 1,695 | 1,820 | 1,685 | 1,745 | +30 | +1.7% | 3,114,200 |
| 2025/08/05 | 1,670 | 1,716 | 1,572 | 1,715 | +7 | +0.4% | 5,552,600 |
| 2025/08/04 | 1,690 | 1,729 | 1,654 | 1,708 | -2 | -0.1% | 1,327,400 |
| 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 |
1～
50
件表示中 / 1451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 | 176,700円 | +30.1% | +75.0% | 0.23% | 44.98倍 | 15.43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 |
| エイベックス | 128,800円 | -1.3% | - | 3.88% | 45.63倍 | 1.09倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＦＦＲＩ | 711,000円 | +40.2% | +9.5% | 0.20% | 78.65倍 | 20.17倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アバントＧ | 151,900円 | +18.0% | +10.6% | 2.11% | 15.84倍 | 3.56倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| 日シス技術 | 221,400円 | +9.1% | +12.1% | 1.58% | 19.74倍 | 3.70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
