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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,430 | 1,528 | 1,428 | 1,500 | +52 | +3.6% | 797,600 |
| 2025/05/21 | 1,438 | 1,465 | 1,427 | 1,448 | -7 | -0.5% | 748,400 |
| 2025/05/20 | 1,491 | 1,509 | 1,454 | 1,455 | -30 | -2% | 744,200 |
| 2025/05/19 | 1,489 | 1,501 | 1,467 | 1,485 | -25 | -1.7% | 890,600 |
| 2025/05/16 | 1,524 | 1,568 | 1,510 | 1,510 | -14 | -0.9% | 864,000 |
| 2025/05/15 | 1,501 | 1,574 | 1,495 | 1,524 | +6 | +0.4% | 875,800 |
| 2025/05/14 | 1,541 | 1,549 | 1,478 | 1,518 | -48 | -3.1% | 1,192,400 |
| 2025/05/13 | 1,553 | 1,605 | 1,522 | 1,566 | +28 | +1.8% | 1,562,200 |
| 2025/05/12 | 1,515 | 1,597 | 1,502 | 1,538 | +26 | +1.7% | 1,654,000 |
| 2025/05/09 | 1,532 | 1,568 | 1,510 | 1,512 | -36 | -2.3% | 4,332,000 |
| 2025/05/08 | 1,840 | 1,855 | 1,536 | 1,548 | -173 | -10.1% | 5,738,800 |
| 2025/05/07 | 1,727 | 1,741 | 1,691 | 1,721 | -18 | -1% | 1,048,200 |
| 2025/05/02 | 1,739 | 1,743 | 1,707 | 1,739 | +13 | +0.8% | 524,500 |
| 2025/05/01 | 1,727 | 1,745 | 1,694 | 1,726 | +13 | +0.8% | 549,300 |
| 2025/04/30 | 1,713 | 1,730 | 1,680 | 1,713 | +23 | +1.4% | 544,700 |
| 2025/04/28 | 1,672 | 1,694 | 1,642 | 1,690 | +7 | +0.4% | 647,400 |
| 2025/04/25 | 1,704 | 1,713 | 1,670 | 1,683 | +2 | +0.1% | 712,300 |
| 2025/04/24 | 1,628 | 1,706 | 1,620 | 1,681 | +42 | +2.6% | 755,800 |
| 2025/04/23 | 1,645 | 1,657 | 1,614 | 1,639 | +11 | +0.7% | 366,300 |
| 2025/04/22 | 1,648 | 1,667 | 1,602 | 1,628 | -48 | -2.9% | 531,700 |
51～
100
件表示中 / 1452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 | 177,800円 | +30.1% | +75.0% | 0.22% | 45.26倍 | 15.53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 | 54,200円 | +10.0% | +3.9% | 2.03% | 13.45倍 | 2.71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 |
| エイベックス | 128,500円 | -1.3% | - | 3.89% | 45.52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 |
| 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 | 228,200円 | +9.1% | +12.1% | 1.53% | 20.35倍 | 3.82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
