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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 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 |
| 2025/04/21 | 1,675 | 1,715 | 1,658 | 1,676 | +16 | +1% | 782,600 |
| 2025/04/18 | 1,608 | 1,681 | 1,598 | 1,660 | +61 | +3.8% | 595,900 |
| 2025/04/17 | 1,577 | 1,616 | 1,569 | 1,599 | +18 | +1.1% | 419,200 |
| 2025/04/16 | 1,641 | 1,646 | 1,574 | 1,581 | -57 | -3.5% | 485,600 |
| 2025/04/15 | 1,650 | 1,672 | 1,619 | 1,638 | +1 | +0.1% | 627,100 |
| 2025/04/14 | 1,648 | 1,685 | 1,611 | 1,637 | -32 | -1.9% | 1,030,700 |
| 2025/04/11 | 1,515 | 1,672 | 1,480 | 1,669 | +152 | +10% | 1,539,200 |
| 2025/04/10 | 1,453 | 1,519 | 1,437 | 1,517 | +164 | +12.1% | 928,300 |
| 2025/04/09 | 1,393 | 1,426 | 1,312 | 1,353 | -57 | -4% | 714,600 |
| 2025/04/08 | 1,373 | 1,424 | 1,360 | 1,410 | +87 | +6.6% | 598,200 |
| 2025/04/07 | 1,352 | 1,400 | 1,322 | 1,323 | -128 | -8.8% | 847,200 |
| 2025/04/04 | 1,450 | 1,461 | 1,397 | 1,451 | -23 | -1.6% | 832,500 |
| 2025/04/03 | 1,420 | 1,490 | 1,413 | 1,474 | -3 | -0.2% | 663,900 |
| 2025/04/02 | 1,378 | 1,504 | 1,352 | 1,477 | +114 | +8.4% | 1,421,500 |
| 2025/04/01 | 1,438 | 1,448 | 1,347 | 1,363 | -72 | -5% | 640,600 |
| 2025/03/31 | 1,415 | 1,456 | 1,401 | 1,435 | -16 | -1.1% | 445,400 |
| 2025/03/28 | 1,452 | 1,510 | 1,444 | 1,451 | +9 | +0.6% | 649,800 |
| 2025/03/27 | 1,410 | 1,443 | 1,407 | 1,442 | +8 | +0.6% | 277,600 |
| 2025/03/26 | 1,445 | 1,505 | 1,433 | 1,434 | -23 | -1.6% | 517,400 |
| 2025/03/25 | 1,466 | 1,532 | 1,447 | 1,457 | -21 | -1.4% | 723,400 |
| 2025/03/24 | 1,389 | 1,534 | 1,389 | 1,478 | +109 | +8% | 1,631,800 |
| 2025/03/21 | 1,410 | 1,426 | 1,360 | 1,369 | -46 | -3.3% | 539,000 |
| 2025/03/19 | 1,449 | 1,451 | 1,414 | 1,415 | -31 | -2.1% | 352,300 |
1～
50
件表示中 / 1379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 | 159,900円 | +30.1% | +75.0% | 0.25% | 41.10倍 | 14.09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 |
| プレイド | 122,500円 | +23.5% | +552.2% | 0.00% | 50.00倍 | 12.85倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＧＭＯ－ＦＧ | 585,000円 | +18.7% | +32.3% | 1.37% | 36.70倍 | 8.54倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| 日シス技術 | 191,000円 | +9.1% | +12.1% | 1.83% | 17.05倍 | 3.19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 |
| アルファシステム | 338,000円 | +3.9% | +7.9% | 3.70% | 14.38倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
