ＨＥＲＯＺ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,333 | 1,361 | 1,323 | 1,329 | -8 | -0.6% | 134,300 |
| 2024/05/16 | 1,364 | 1,367 | 1,331 | 1,337 | -29 | -2.1% | 82,400 |
| 2024/05/15 | 1,417 | 1,418 | 1,363 | 1,366 | -30 | -2.1% | 78,300 |
| 2024/05/14 | 1,409 | 1,418 | 1,393 | 1,396 | +1 | +0.1% | 60,400 |
| 2024/05/13 | 1,400 | 1,404 | 1,371 | 1,395 | +4 | +0.3% | 47,100 |
| 2024/05/10 | 1,406 | 1,413 | 1,371 | 1,391 | +6 | +0.4% | 79,100 |
| 2024/05/09 | 1,365 | 1,402 | 1,336 | 1,385 | +39 | +2.9% | 91,900 |
| 2024/05/08 | 1,366 | 1,391 | 1,345 | 1,346 | -24 | -1.8% | 123,500 |
| 2024/05/07 | 1,378 | 1,408 | 1,368 | 1,370 | -5 | -0.4% | 103,600 |
| 2024/05/02 | 1,407 | 1,407 | 1,366 | 1,375 | -33 | -2.3% | 124,400 |
| 2024/05/01 | 1,423 | 1,423 | 1,404 | 1,408 | -22 | -1.5% | 70,900 |
| 2024/04/30 | 1,448 | 1,450 | 1,424 | 1,430 | +3 | +0.2% | 57,800 |
| 2024/04/26 | 1,433 | 1,440 | 1,413 | 1,427 | -13 | -0.9% | 133,300 |
| 2024/04/25 | 1,441 | 1,479 | 1,434 | 1,440 | -30 | -2% | 472,600 |
| 2024/04/24 | 1,476 | 1,483 | 1,458 | 1,470 | +18 | +1.2% | 145,600 |
| 2024/04/23 | 1,490 | 1,490 | 1,441 | 1,452 | -15 | -1% | 88,900 |
| 2024/04/22 | 1,452 | 1,490 | 1,448 | 1,467 | +29 | +2% | 109,700 |
| 2024/04/19 | 1,445 | 1,470 | 1,403 | 1,438 | -28 | -1.9% | 152,900 |
| 2024/04/18 | 1,440 | 1,484 | 1,428 | 1,466 | +31 | +2.2% | 90,300 |
| 2024/04/17 | 1,510 | 1,521 | 1,434 | 1,435 | -82 | -5.4% | 152,500 |
| 2024/04/16 | 1,487 | 1,550 | 1,486 | 1,517 | -1 | -0.1% | 84,900 |
| 2024/04/15 | 1,500 | 1,537 | 1,492 | 1,518 | +3 | +0.2% | 86,800 |
| 2024/04/12 | 1,557 | 1,579 | 1,507 | 1,515 | -42 | -2.7% | 148,900 |
| 2024/04/11 | 1,565 | 1,587 | 1,535 | 1,557 | -56 | -3.5% | 135,600 |
| 2024/04/10 | 1,535 | 1,640 | 1,535 | 1,613 | +90 | +5.9% | 276,400 |
| 2024/04/09 | 1,475 | 1,539 | 1,463 | 1,523 | +59 | +4% | 155,500 |
| 2024/04/08 | 1,510 | 1,512 | 1,460 | 1,464 | -31 | -2.1% | 160,500 |
| 2024/04/05 | 1,490 | 1,506 | 1,461 | 1,495 | -27 | -1.8% | 228,600 |
| 2024/04/04 | 1,526 | 1,553 | 1,520 | 1,522 | +6 | +0.4% | 133,700 |
| 2024/04/03 | 1,527 | 1,555 | 1,516 | 1,516 | -42 | -2.7% | 182,500 |
| 2024/04/02 | 1,642 | 1,648 | 1,557 | 1,558 | -89 | -5.4% | 283,300 |
| 2024/04/01 | 1,678 | 1,697 | 1,642 | 1,647 | -15 | -0.9% | 138,300 |
| 2024/03/29 | 1,650 | 1,677 | 1,637 | 1,662 | +7 | +0.4% | 113,400 |
| 2024/03/28 | 1,666 | 1,682 | 1,644 | 1,655 | -5 | -0.3% | 119,400 |
| 2024/03/27 | 1,715 | 1,720 | 1,660 | 1,660 | -58 | -3.4% | 215,600 |
| 2024/03/26 | 1,714 | 1,730 | 1,697 | 1,718 | +4 | +0.2% | 145,400 |
| 2024/03/25 | 1,780 | 1,798 | 1,710 | 1,714 | -76 | -4.2% | 213,400 |
| 2024/03/22 | 1,821 | 1,846 | 1,744 | 1,790 | -27 | -1.5% | 283,700 |
| 2024/03/21 | 1,916 | 1,916 | 1,811 | 1,817 | -33 | -1.8% | 391,200 |
| 2024/03/19 | 1,848 | 1,858 | 1,809 | 1,850 | -9 | -0.5% | 315,200 |
| 2024/03/18 | 1,719 | 1,859 | 1,698 | 1,859 | +137 | +8% | 431,200 |
| 2024/03/15 | 1,744 | 1,758 | 1,693 | 1,722 | -48 | -2.7% | 343,500 |
| 2024/03/14 | 1,641 | 1,770 | 1,641 | 1,770 | +101 | +6.1% | 561,100 |
| 2024/03/13 | 1,795 | 1,797 | 1,624 | 1,669 | -46 | -2.7% | 981,300 |
| 2024/03/12 | 1,651 | 1,715 | 1,565 | 1,715 | +24 | +1.4% | 1,214,700 |
| 2024/03/11 | 1,751 | 1,763 | 1,691 | 1,691 | -500 | -22.8% | 1,269,200 |
| 2024/03/08 | 2,145 | 2,263 | 2,100 | 2,191 | +109 | +5.2% | 1,073,500 |
| 2024/03/07 | 2,105 | 2,131 | 2,017 | 2,082 | -23 | -1.1% | 615,100 |
| 2024/03/06 | 2,151 | 2,264 | 2,084 | 2,105 | +91 | +4.5% | 1,498,200 |
| 2024/03/05 | 2,020 | 2,052 | 1,912 | 2,014 | +2 | +0.1% | 474,300 |
1～
50
件表示中 / 1479件
類似銘柄と比較する
現在ご覧いただいている「ＨＥＲＯＺ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＥＲＯＺ | 132,900円 | +62.8% | +89.8% | 0.00% | - | 3.43倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| システムサポ | 193,500円 | +13.1% | +19.8% | 1.86% | 17.17倍 | 4.33倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| アルファポリス | 206,500円 | +12.3% | +10.6% | 1.60% | 12.82倍 | 1.71倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| スパイダーＰ | 56,600円 | +35.3% | - | 0.00% | - | 5.88倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| セグエ | 58,400円 | +7.8% | +31.0% | 1.88% | 24.07倍 | 4.72倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
