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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
件表示中 / 1431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 | 177,900円 | +30.1% | +75.0% | 0.22% | 45.29倍 | 15.54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 | 126,400円 | -1.3% | - | 3.96% | 44.78倍 | 1.07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 |
| データＳＥＣ | 275,700円 | +458.1% | - | 0.00% | 28.20倍 | 24.96倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| アバントＧ | 151,600円 | +18.0% | +10.6% | 2.11% | 15.81倍 | 3.55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 |
| じげん | 50,400円 | +10.0% | +3.9% | 2.18% | 12.51倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
