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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/18 | 1,459 | 1,469 | 1,426 | 1,446 | -19 | -1.3% | 314,300 |
| 2025/03/17 | 1,455 | 1,486 | 1,438 | 1,465 | +27 | +1.9% | 371,000 |
| 2025/03/14 | 1,430 | 1,453 | 1,415 | 1,438 | -6 | -0.4% | 272,100 |
| 2025/03/13 | 1,472 | 1,496 | 1,430 | 1,444 | -20 | -1.4% | 545,400 |
| 2025/03/12 | 1,407 | 1,469 | 1,399 | 1,464 | +77 | +5.6% | 662,200 |
| 2025/03/11 | 1,311 | 1,402 | 1,302 | 1,387 | +49 | +3.7% | 719,500 |
| 2025/03/10 | 1,314 | 1,345 | 1,303 | 1,338 | +22 | +1.7% | 387,000 |
| 2025/03/07 | 1,310 | 1,361 | 1,308 | 1,316 | ±0 | ±0% | 640,200 |
| 2025/03/06 | 1,320 | 1,356 | 1,298 | 1,316 | +13 | +1% | 524,100 |
| 2025/03/05 | 1,310 | 1,315 | 1,261 | 1,303 | +12 | +0.9% | 480,900 |
| 2025/03/04 | 1,312 | 1,316 | 1,257 | 1,291 | -35 | -2.6% | 537,300 |
| 2025/03/03 | 1,354 | 1,359 | 1,321 | 1,326 | -24 | -1.8% | 446,100 |
| 2025/02/28 | 1,391 | 1,394 | 1,348 | 1,350 | -54 | -3.8% | 529,300 |
| 2025/02/27 | 1,410 | 1,430 | 1,391 | 1,404 | -11 | -0.8% | 441,500 |
| 2025/02/26 | 1,425 | 1,439 | 1,394 | 1,415 | -13 | -0.9% | 464,900 |
| 2025/02/25 | 1,427 | 1,446 | 1,416 | 1,428 | -19 | -1.3% | 377,200 |
| 2025/02/21 | 1,465 | 1,508 | 1,436 | 1,447 | -38 | -2.6% | 553,700 |
| 2025/02/20 | 1,485 | 1,530 | 1,477 | 1,485 | -14 | -0.9% | 623,100 |
| 2025/02/19 | 1,460 | 1,499 | 1,444 | 1,499 | +15 | +1% | 692,600 |
| 2025/02/18 | 1,595 | 1,596 | 1,484 | 1,484 | -89 | -5.7% | 874,100 |
| 2025/02/17 | 1,531 | 1,635 | 1,524 | 1,573 | +18 | +1.2% | 724,900 |
| 2025/02/14 | 1,570 | 1,610 | 1,547 | 1,555 | +5 | +0.3% | 775,100 |
| 2025/02/13 | 1,540 | 1,562 | 1,501 | 1,550 | +27 | +1.8% | 769,400 |
| 2025/02/12 | 1,514 | 1,567 | 1,489 | 1,523 | +25 | +1.7% | 1,021,200 |
| 2025/02/10 | 1,450 | 1,544 | 1,447 | 1,498 | +40 | +2.7% | 1,456,400 |
| 2025/02/07 | 1,474 | 1,493 | 1,386 | 1,458 | -11 | -0.7% | 1,822,200 |
| 2025/02/06 | 1,475 | 1,567 | 1,414 | 1,469 | -21 | -1.4% | 4,068,800 |
| 2025/02/05 | 1,474 | 1,490 | 1,461 | 1,490 | +300 | +25.2% | 2,297,000 |
1～
50
件表示中 / 1351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 | 166,000円 | +24.8% | +57.4% | 0.24% | 48.13倍 | 18.21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 |
| ソフトクリエＨＤ | 197,900円 | +7.5% | +6.1% | 2.78% | 14.29倍 | 2.51倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ベース | 288,100円 | +13.9% | +19.8% | 4.06% | 12.33倍 | 4.02倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| カオナビ | 449,500円 | +24.5% | -64.4% | 0.00% | 214.46倍 | 21.63倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| マクロミル | 130,400円 | +9.4% | +24.3% | 0.00% | 15.96倍 | 1.20倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
