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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,199 | 1,227 | 1,172 | 1,190 | +13 | +1.1% | 1,615,100 |
| 2025/02/03 | 1,151 | 1,196 | 1,139 | 1,177 | ±0 | ±0% | 769,700 |
| 2025/01/31 | 1,191 | 1,201 | 1,175 | 1,177 | -21 | -1.8% | 398,700 |
| 2025/01/30 | 1,196 | 1,200 | 1,165 | 1,198 | +7 | +0.6% | 603,500 |
| 2025/01/29 | 1,170 | 1,199 | 1,167 | 1,191 | +30 | +2.6% | 654,800 |
| 2025/01/28 | 1,125 | 1,163 | 1,118 | 1,161 | +24 | +2.1% | 502,000 |
| 2025/01/27 | 1,181 | 1,188 | 1,137 | 1,137 | -28 | -2.4% | 648,200 |
| 2025/01/24 | 1,139 | 1,176 | 1,139 | 1,165 | +30 | +2.6% | 485,200 |
| 2025/01/23 | 1,144 | 1,152 | 1,124 | 1,135 | ±0 | ±0% | 313,800 |
| 2025/01/22 | 1,125 | 1,141 | 1,104 | 1,135 | +12 | +1.1% | 439,200 |
| 2025/01/21 | 1,146 | 1,157 | 1,111 | 1,123 | -16 | -1.4% | 439,900 |
| 2025/01/20 | 1,129 | 1,146 | 1,118 | 1,139 | +18 | +1.6% | 258,400 |
| 2025/01/17 | 1,125 | 1,126 | 1,097 | 1,121 | -11 | -1% | 297,900 |
| 2025/01/16 | 1,145 | 1,148 | 1,117 | 1,132 | -4 | -0.4% | 393,600 |
| 2025/01/15 | 1,173 | 1,195 | 1,131 | 1,136 | -25 | -2.2% | 379,500 |
| 2025/01/14 | 1,182 | 1,198 | 1,153 | 1,161 | -10 | -0.9% | 506,100 |
| 2025/01/10 | 1,175 | 1,184 | 1,153 | 1,171 | -17 | -1.4% | 353,300 |
| 2025/01/09 | 1,199 | 1,204 | 1,177 | 1,188 | -11 | -0.9% | 306,100 |
| 2025/01/08 | 1,199 | 1,209 | 1,179 | 1,199 | -20 | -1.6% | 274,600 |
| 2025/01/07 | 1,229 | 1,237 | 1,207 | 1,219 | +1 | +0.1% | 346,800 |
| 2025/01/06 | 1,265 | 1,290 | 1,216 | 1,218 | -34 | -2.7% | 554,300 |
| 2024/12/30 | 1,273 | 1,288 | 1,252 | 1,252 | -29 | -2.3% | 432,800 |
| 2024/12/27 | 1,266 | 1,282 | 1,256 | 1,281 | +18 | +1.4% | 264,700 |
| 2024/12/26 | 1,266 | 1,292 | 1,263 | 1,263 | -2 | -0.2% | 414,400 |
| 2024/12/25 | 1,291 | 1,301 | 1,256 | 1,265 | -23 | -1.8% | 526,300 |
| 2024/12/24 | 1,300 | 1,307 | 1,261 | 1,288 | -19 | -1.5% | 792,200 |
| 2024/12/23 | 1,320 | 1,357 | 1,303 | 1,307 | -19 | -1.4% | 576,200 |
| 2024/12/20 | 1,327 | 1,350 | 1,301 | 1,326 | +12 | +0.9% | 484,600 |
| 2024/12/19 | 1,310 | 1,327 | 1,275 | 1,314 | -13 | -1% | 639,900 |
| 2024/12/18 | 1,345 | 1,362 | 1,325 | 1,327 | -23 | -1.7% | 377,000 |
| 2024/12/17 | 1,380 | 1,392 | 1,340 | 1,350 | -52 | -3.7% | 469,300 |
| 2024/12/16 | 1,421 | 1,444 | 1,375 | 1,402 | -37 | -2.6% | 529,300 |
| 2024/12/13 | 1,467 | 1,505 | 1,439 | 1,439 | -4 | -0.3% | 828,200 |
| 2024/12/12 | 1,378 | 1,456 | 1,366 | 1,443 | +89 | +6.6% | 891,000 |
| 2024/12/11 | 1,354 | 1,373 | 1,324 | 1,354 | ±0 | ±0% | 450,000 |
| 2024/12/10 | 1,345 | 1,365 | 1,333 | 1,354 | -12 | -0.9% | 315,400 |
| 2024/12/09 | 1,303 | 1,373 | 1,286 | 1,366 | +56 | +4.3% | 660,700 |
| 2024/12/06 | 1,351 | 1,358 | 1,310 | 1,310 | -52 | -3.8% | 618,400 |
| 2024/12/05 | 1,316 | 1,367 | 1,306 | 1,362 | +51 | +3.9% | 636,400 |
| 2024/12/04 | 1,325 | 1,354 | 1,311 | 1,311 | -11 | -0.8% | 580,200 |
| 2024/12/03 | 1,304 | 1,340 | 1,300 | 1,322 | +6 | +0.5% | 398,800 |
| 2024/12/02 | 1,357 | 1,358 | 1,305 | 1,316 | -28 | -2.1% | 379,700 |
| 2024/11/29 | 1,335 | 1,350 | 1,322 | 1,344 | -10 | -0.7% | 381,400 |
| 2024/11/28 | 1,371 | 1,403 | 1,336 | 1,354 | -47 | -3.4% | 584,900 |
| 2024/11/27 | 1,375 | 1,418 | 1,356 | 1,401 | +35 | +2.6% | 776,000 |
| 2024/11/26 | 1,413 | 1,420 | 1,360 | 1,366 | -41 | -2.9% | 670,800 |
| 2024/11/25 | 1,480 | 1,487 | 1,401 | 1,407 | -55 | -3.8% | 701,100 |
| 2024/11/22 | 1,474 | 1,529 | 1,411 | 1,462 | -8 | -0.5% | 955,100 |
| 2024/11/21 | 1,430 | 1,473 | 1,401 | 1,470 | +10 | +0.7% | 982,000 |
| 2024/11/20 | 1,578 | 1,585 | 1,460 | 1,460 | -150 | -9.3% | 1,210,800 |
51～
100
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
