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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/19 | 1,595 | 1,619 | 1,579 | 1,610 | +27 | +1.7% | 655,700 |
| 2024/11/18 | 1,583 | 1,609 | 1,546 | 1,583 | -40 | -2.5% | 636,100 |
| 2024/11/15 | 1,591 | 1,624 | 1,555 | 1,623 | +25 | +1.6% | 845,100 |
| 2024/11/14 | 1,607 | 1,636 | 1,567 | 1,598 | -10 | -0.6% | 886,100 |
| 2024/11/13 | 1,560 | 1,640 | 1,532 | 1,608 | +48 | +3.1% | 1,389,000 |
| 2024/11/12 | 1,554 | 1,635 | 1,489 | 1,560 | +24 | +1.6% | 2,941,400 |
| 2024/11/11 | 1,446 | 1,536 | 1,427 | 1,536 | +300 | +24.3% | 1,654,100 |
| 2024/11/08 | 1,185 | 1,250 | 1,163 | 1,236 | +64 | +5.5% | 2,640,200 |
| 2024/11/07 | 1,162 | 1,187 | 1,154 | 1,172 | +20 | +1.7% | 569,800 |
| 2024/11/06 | 1,153 | 1,170 | 1,138 | 1,152 | +13 | +1.1% | 470,500 |
| 2024/11/05 | 1,118 | 1,146 | 1,111 | 1,139 | +35 | +3.2% | 476,200 |
| 2024/11/01 | 1,103 | 1,120 | 1,089 | 1,104 | -13 | -1.2% | 204,100 |
| 2024/10/31 | 1,096 | 1,124 | 1,090 | 1,117 | +9 | +0.8% | 223,700 |
| 2024/10/30 | 1,115 | 1,120 | 1,094 | 1,108 | -5 | -0.4% | 250,300 |
| 2024/10/29 | 1,079 | 1,123 | 1,064 | 1,113 | +43 | +4% | 332,600 |
| 2024/10/28 | 1,030 | 1,079 | 1,022 | 1,070 | +38 | +3.7% | 278,600 |
| 2024/10/25 | 1,055 | 1,065 | 1,010 | 1,032 | -28 | -2.6% | 475,600 |
| 2024/10/24 | 1,050 | 1,073 | 1,038 | 1,060 | +3 | +0.3% | 338,100 |
| 2024/10/23 | 1,080 | 1,085 | 1,049 | 1,057 | -32 | -2.9% | 537,700 |
| 2024/10/22 | 1,200 | 1,200 | 1,088 | 1,089 | -118 | -9.8% | 1,095,200 |
151～
200
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
