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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,093 | 1,105 | 1,072 | 1,072 | -17 | -1.6% | 44,100 |
| 2025/07/03 | 1,114 | 1,116 | 1,089 | 1,089 | -22 | -2% | 49,000 |
| 2025/07/02 | 1,140 | 1,149 | 1,111 | 1,111 | -41 | -3.6% | 90,200 |
| 2025/07/01 | 1,186 | 1,187 | 1,144 | 1,152 | -34 | -2.9% | 55,800 |
| 2025/06/30 | 1,160 | 1,208 | 1,160 | 1,186 | +37 | +3.2% | 123,600 |
| 2025/06/27 | 1,196 | 1,208 | 1,141 | 1,149 | -34 | -2.9% | 121,300 |
| 2025/06/26 | 1,232 | 1,244 | 1,183 | 1,183 | -63 | -5.1% | 85,500 |
| 2025/06/25 | 1,250 | 1,264 | 1,231 | 1,246 | -1 | -0.1% | 59,000 |
| 2025/06/24 | 1,226 | 1,265 | 1,220 | 1,247 | +21 | +1.7% | 96,200 |
| 2025/06/23 | 1,232 | 1,285 | 1,226 | 1,226 | -34 | -2.7% | 111,900 |
| 2025/06/20 | 1,259 | 1,264 | 1,228 | 1,260 | -16 | -1.3% | 143,000 |
| 2025/06/19 | 1,301 | 1,324 | 1,255 | 1,276 | -6 | -0.5% | 166,700 |
| 2025/06/18 | 1,300 | 1,318 | 1,276 | 1,282 | -38 | -2.9% | 120,600 |
| 2025/06/17 | 1,245 | 1,333 | 1,215 | 1,320 | +48 | +3.8% | 239,900 |
| 2025/06/16 | 1,285 | 1,286 | 1,188 | 1,272 | +77 | +6.4% | 577,300 |
| 2025/06/13 | 1,200 | 1,244 | 1,183 | 1,195 | +7 | +0.6% | 147,900 |
| 2025/06/12 | 1,123 | 1,223 | 1,115 | 1,188 | +61 | +5.4% | 123,800 |
| 2025/06/11 | 1,111 | 1,144 | 1,109 | 1,127 | +24 | +2.2% | 74,500 |
| 2025/06/10 | 1,092 | 1,115 | 1,084 | 1,103 | +8 | +0.7% | 31,800 |
| 2025/06/09 | 1,063 | 1,100 | 1,063 | 1,095 | +39 | +3.7% | 37,000 |
| 2025/06/06 | 1,075 | 1,090 | 1,027 | 1,056 | -19 | -1.8% | 74,000 |
| 2025/06/05 | 1,061 | 1,122 | 1,061 | 1,075 | +18 | +1.7% | 94,000 |
| 2025/06/04 | 1,061 | 1,075 | 1,054 | 1,057 | -4 | -0.4% | 26,000 |
| 2025/06/03 | 1,070 | 1,088 | 1,059 | 1,061 | -10 | -0.9% | 38,600 |
| 2025/06/02 | 1,060 | 1,088 | 1,053 | 1,071 | +12 | +1.1% | 58,800 |
| 2025/05/30 | 991 | 1,064 | 990 | 1,059 | +16 | +1.5% | 85,400 |
| 2025/05/29 | 1,031 | 1,043 | 1,025 | 1,043 | +11 | +1.1% | 38,400 |
| 2025/05/28 | 1,050 | 1,050 | 1,005 | 1,032 | -10 | -1% | 21,100 |
| 2025/05/27 | 1,042 | 1,050 | 1,031 | 1,042 | -7 | -0.7% | 18,700 |
| 2025/05/26 | 1,001 | 1,049 | 1,001 | 1,049 | +42 | +4.2% | 38,400 |
| 2025/05/23 | 994 | 1,024 | 994 | 1,007 | +14 | +1.4% | 30,700 |
| 2025/05/22 | 991 | 1,014 | 990 | 993 | -14 | -1.4% | 19,100 |
| 2025/05/21 | 1,001 | 1,022 | 999 | 1,007 | +21 | +2.1% | 40,700 |
| 2025/05/20 | 1,036 | 1,042 | 985 | 986 | -50 | -4.8% | 43,500 |
| 2025/05/19 | 1,031 | 1,052 | 1,025 | 1,036 | -3 | -0.3% | 30,300 |
| 2025/05/16 | 1,043 | 1,059 | 1,038 | 1,039 | -4 | -0.4% | 41,100 |
| 2025/05/15 | 1,033 | 1,055 | 1,031 | 1,043 | -4 | -0.4% | 40,600 |
| 2025/05/14 | 1,023 | 1,048 | 1,023 | 1,047 | +26 | +2.5% | 41,800 |
| 2025/05/13 | 1,027 | 1,053 | 1,017 | 1,021 | +7 | +0.7% | 63,500 |
| 2025/05/12 | 1,017 | 1,050 | 1,014 | 1,014 | +8 | +0.8% | 51,900 |
| 2025/05/09 | 975 | 1,012 | 974 | 1,006 | +32 | +3.3% | 87,800 |
| 2025/05/08 | 977 | 981 | 961 | 974 | -9 | -0.9% | 31,400 |
| 2025/05/07 | 962 | 984 | 960 | 983 | +10 | +1% | 27,300 |
| 2025/05/02 | 963 | 976 | 948 | 973 | +10 | +1% | 49,400 |
| 2025/05/01 | 950 | 972 | 947 | 963 | +17 | +1.8% | 31,800 |
| 2025/04/30 | 951 | 967 | 946 | 946 | +2 | +0.2% | 36,700 |
| 2025/04/28 | 941 | 970 | 940 | 944 | -34 | -3.5% | 99,500 |
| 2025/04/25 | 970 | 1,000 | 969 | 978 | +19 | +2% | 115,600 |
| 2025/04/24 | 964 | 977 | 945 | 959 | ±0 | ±0% | 35,700 |
| 2025/04/23 | 966 | 994 | 952 | 959 | +23 | +2.5% | 57,300 |
1～
50
件表示中 / 1757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 | 107,200円 | +13.0% | +215.8% | 0.00% | 108.39倍 | 3.56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 |
| セグエ | 50,400円 | +20.2% | +18.9% | 2.58% | 22.75倍 | 5.35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 |
| Ｚｅｎｍｕ | 1,207,000円 | +31.2% | +72.6% | 0.00% | 102.93倍 | 70.55倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| スターツ出版 | 422,000円 | +3.7% | +1.6% | 2.84% | 9.37倍 | 1.66倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| クラウドワクス | 100,900円 | +30.0% | +8.2% | 1.78% | 15.94倍 | 2.30倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
