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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,033 | 1,043 | 1,007 | 1,010 | -21 | -2% | 43,300 |
| 2024/11/20 | 1,030 | 1,055 | 1,027 | 1,031 | +1 | +0.1% | 53,600 |
| 2024/11/19 | 1,028 | 1,042 | 1,025 | 1,030 | +2 | +0.2% | 31,600 |
| 2024/11/18 | 1,020 | 1,054 | 1,016 | 1,028 | -5 | -0.5% | 32,000 |
| 2024/11/15 | 1,022 | 1,040 | 1,010 | 1,033 | +7 | +0.7% | 59,300 |
| 2024/11/14 | 1,051 | 1,055 | 1,026 | 1,026 | -29 | -2.7% | 85,500 |
| 2024/11/13 | 1,065 | 1,085 | 1,055 | 1,055 | -25 | -2.3% | 51,000 |
| 2024/11/12 | 1,089 | 1,118 | 1,077 | 1,080 | -9 | -0.8% | 47,200 |
| 2024/11/11 | 1,105 | 1,105 | 1,081 | 1,089 | -21 | -1.9% | 43,400 |
| 2024/11/08 | 1,121 | 1,157 | 1,110 | 1,110 | -8 | -0.7% | 76,900 |
| 2024/11/07 | 1,147 | 1,155 | 1,105 | 1,118 | +1 | +0.1% | 108,700 |
| 2024/11/06 | 1,100 | 1,129 | 1,100 | 1,117 | +19 | +1.7% | 98,400 |
| 2024/11/05 | 1,057 | 1,098 | 1,056 | 1,098 | +37 | +3.5% | 101,200 |
| 2024/11/01 | 1,103 | 1,108 | 1,052 | 1,061 | -72 | -6.4% | 191,900 |
| 2024/10/31 | 1,183 | 1,217 | 1,131 | 1,133 | -110 | -8.8% | 225,400 |
| 2024/10/30 | 1,289 | 1,313 | 1,243 | 1,243 | -76 | -5.8% | 109,300 |
| 2024/10/29 | 1,349 | 1,356 | 1,319 | 1,319 | -4 | -0.3% | 87,800 |
| 2024/10/28 | 1,290 | 1,324 | 1,261 | 1,323 | +93 | +7.6% | 56,500 |
| 2024/10/25 | 1,258 | 1,270 | 1,202 | 1,230 | -28 | -2.2% | 52,000 |
| 2024/10/24 | 1,262 | 1,275 | 1,232 | 1,258 | -17 | -1.3% | 44,400 |
| 2024/10/23 | 1,280 | 1,336 | 1,269 | 1,275 | +7 | +0.6% | 87,900 |
| 2024/10/22 | 1,322 | 1,340 | 1,268 | 1,268 | -84 | -6.2% | 95,600 |
| 2024/10/21 | 1,300 | 1,374 | 1,280 | 1,352 | +117 | +9.5% | 227,800 |
| 2024/10/18 | 1,190 | 1,236 | 1,190 | 1,235 | +55 | +4.7% | 115,000 |
| 2024/10/17 | 1,172 | 1,189 | 1,159 | 1,180 | +12 | +1% | 35,300 |
| 2024/10/16 | 1,165 | 1,180 | 1,156 | 1,168 | -8 | -0.7% | 20,900 |
| 2024/10/15 | 1,154 | 1,186 | 1,153 | 1,176 | +23 | +2% | 32,300 |
| 2024/10/11 | 1,176 | 1,189 | 1,153 | 1,153 | -29 | -2.5% | 40,200 |
| 2024/10/10 | 1,220 | 1,227 | 1,179 | 1,182 | -8 | -0.7% | 70,400 |
| 2024/10/09 | 1,169 | 1,190 | 1,159 | 1,190 | +51 | +4.5% | 85,800 |
| 2024/10/08 | 1,129 | 1,157 | 1,124 | 1,139 | +16 | +1.4% | 66,600 |
| 2024/10/07 | 1,126 | 1,142 | 1,120 | 1,123 | +18 | +1.6% | 67,500 |
| 2024/10/04 | 1,112 | 1,119 | 1,087 | 1,105 | -7 | -0.6% | 53,200 |
| 2024/10/03 | 1,099 | 1,112 | 1,083 | 1,112 | +39 | +3.6% | 64,700 |
| 2024/10/02 | 1,060 | 1,085 | 1,050 | 1,073 | +8 | +0.8% | 43,500 |
| 2024/10/01 | 1,057 | 1,071 | 1,040 | 1,065 | +29 | +2.8% | 75,600 |
| 2024/09/30 | 1,043 | 1,073 | 1,034 | 1,036 | -53 | -4.9% | 86,800 |
| 2024/09/27 | 1,060 | 1,100 | 1,050 | 1,089 | +31 | +2.9% | 95,900 |
| 2024/09/26 | 1,050 | 1,060 | 1,043 | 1,058 | +17 | +1.6% | 49,100 |
| 2024/09/25 | 1,040 | 1,085 | 1,030 | 1,041 | -3 | -0.3% | 56,800 |
| 2024/09/24 | 1,050 | 1,069 | 1,035 | 1,044 | +4 | +0.4% | 35,700 |
| 2024/09/20 | 1,054 | 1,081 | 1,040 | 1,040 | -44 | -4.1% | 78,200 |
| 2024/09/19 | 1,026 | 1,109 | 1,026 | 1,084 | +63 | +6.2% | 90,900 |
| 2024/09/18 | 1,041 | 1,042 | 1,006 | 1,021 | -12 | -1.2% | 46,800 |
| 2024/09/17 | 1,047 | 1,089 | 1,000 | 1,033 | -14 | -1.3% | 88,100 |
| 2024/09/13 | 1,058 | 1,075 | 1,044 | 1,047 | -41 | -3.8% | 86,700 |
| 2024/09/12 | 1,052 | 1,088 | 1,049 | 1,088 | +60 | +5.8% | 62,100 |
| 2024/09/11 | 1,038 | 1,065 | 1,015 | 1,028 | -22 | -2.1% | 60,800 |
| 2024/09/10 | 1,054 | 1,069 | 1,038 | 1,050 | +8 | +0.8% | 43,000 |
| 2024/09/09 | 1,001 | 1,042 | 995 | 1,042 | +23 | +2.3% | 78,000 |
1～
50
件表示中 / 1607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 | 101,000円 | +23.9% | +22.3% | 0.00% | 507.54倍 | 3.22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 |
| ＬａｂｏｒｏＡＩ | 97,500円 | +32.5% | +36.6% | 0.00% | 90.61倍 | 6.48倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ラクーンＨＤ | 68,900円 | +5.0% | +133.6% | 2.90% | 21.03倍 | 3.08倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| くすり窓 | 137,600円 | +14.7% | +12.1% | 1.02% | 14.86倍 | 2.18倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ＦＦＲＩ | 184,300円 | +29.1% | +0.2% | 0.54% | 33.67倍 | 7.05倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
