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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 1,040 | 1,071 | 1,034 | 1,047 | +21 | +2% | 140,700 |
2023/01/23 | 992 | 1,026 | 992 | 1,026 | +42 | +4.3% | 63,300 |
2023/01/20 | 973 | 997 | 973 | 984 | +3 | +0.3% | 26,500 |
2023/01/19 | 971 | 995 | 961 | 981 | -20 | -2% | 42,500 |
2023/01/18 | 957 | 1,001 | 957 | 1,001 | +57 | +6% | 89,600 |
2023/01/17 | 970 | 986 | 942 | 944 | -25 | -2.6% | 69,100 |
2023/01/16 | 960 | 984 | 957 | 969 | +1 | +0.1% | 49,600 |
2023/01/13 | 1,001 | 1,010 | 964 | 968 | -41 | -4.1% | 79,000 |
2023/01/12 | 990 | 1,009 | 982 | 1,009 | +14 | +1.4% | 46,100 |
2023/01/11 | 1,010 | 1,018 | 990 | 995 | -4 | -0.4% | 64,200 |
2023/01/10 | 977 | 1,002 | 960 | 999 | +33 | +3.4% | 75,800 |
2023/01/06 | 941 | 973 | 931 | 966 | +14 | +1.5% | 44,300 |
2023/01/05 | 949 | 960 | 934 | 952 | +3 | +0.3% | 50,000 |
2023/01/04 | 965 | 974 | 941 | 949 | -6 | -0.6% | 99,500 |
2022/12/30 | 939 | 964 | 910 | 955 | +31 | +3.4% | 201,000 |
2022/12/29 | 873 | 926 | 872 | 924 | +42 | +4.8% | 107,400 |
2022/12/28 | 870 | 885 | 838 | 882 | -1 | -0.1% | 154,200 |
2022/12/27 | 871 | 889 | 871 | 883 | +12 | +1.4% | 87,800 |
2022/12/26 | 896 | 898 | 865 | 871 | -27 | -3% | 115,100 |
2022/12/23 | 918 | 918 | 893 | 898 | -33 | -3.5% | 148,400 |
2022/12/22 | 968 | 971 | 925 | 931 | -24 | -2.5% | 146,200 |
2022/12/21 | 982 | 993 | 948 | 955 | -16 | -1.6% | 131,700 |
2022/12/20 | 1,006 | 1,009 | 957 | 971 | -46 | -4.5% | 245,100 |
2022/12/19 | 1,022 | 1,036 | 997 | 1,017 | -10 | -1% | 129,500 |
2022/12/16 | 1,055 | 1,056 | 1,006 | 1,027 | -48 | -4.5% | 271,700 |
2022/12/15 | 1,092 | 1,092 | 1,074 | 1,075 | -21 | -1.9% | 93,700 |
2022/12/14 | 1,144 | 1,144 | 1,084 | 1,096 | -37 | -3.3% | 124,100 |
2022/12/13 | 1,130 | 1,164 | 1,108 | 1,133 | +11 | +1% | 119,700 |
2022/12/12 | 1,239 | 1,245 | 1,120 | 1,122 | -88 | -7.3% | 308,500 |
2022/12/09 | 1,237 | 1,245 | 1,209 | 1,210 | -7 | -0.6% | 103,500 |
2022/12/08 | 1,240 | 1,240 | 1,191 | 1,217 | -28 | -2.2% | 89,900 |
2022/12/07 | 1,230 | 1,247 | 1,214 | 1,245 | +3 | +0.2% | 47,200 |
2022/12/06 | 1,231 | 1,265 | 1,221 | 1,242 | +21 | +1.7% | 79,500 |
2022/12/05 | 1,259 | 1,262 | 1,202 | 1,221 | -56 | -4.4% | 99,200 |
2022/12/02 | 1,283 | 1,301 | 1,254 | 1,277 | -16 | -1.2% | 85,700 |
2022/12/01 | 1,277 | 1,309 | 1,267 | 1,293 | +46 | +3.7% | 150,900 |
2022/11/30 | 1,259 | 1,259 | 1,219 | 1,247 | -24 | -1.9% | 89,400 |
2022/11/29 | 1,256 | 1,288 | 1,242 | 1,271 | -11 | -0.9% | 77,000 |
2022/11/28 | 1,263 | 1,285 | 1,248 | 1,282 | +24 | +1.9% | 104,800 |
2022/11/25 | 1,250 | 1,263 | 1,230 | 1,258 | +6 | +0.5% | 94,200 |
2022/11/24 | 1,203 | 1,264 | 1,203 | 1,252 | +54 | +4.5% | 155,200 |
2022/11/22 | 1,210 | 1,216 | 1,191 | 1,198 | -12 | -1% | 61,800 |
2022/11/21 | 1,217 | 1,230 | 1,191 | 1,210 | +2 | +0.2% | 96,900 |
2022/11/18 | 1,146 | 1,217 | 1,143 | 1,208 | +56 | +4.9% | 188,200 |
2022/11/17 | 1,183 | 1,183 | 1,121 | 1,152 | -23 | -2% | 73,200 |
2022/11/16 | 1,140 | 1,181 | 1,140 | 1,175 | +24 | +2.1% | 90,600 |
2022/11/15 | 1,147 | 1,163 | 1,108 | 1,151 | +4 | +0.3% | 80,800 |
2022/11/14 | 1,112 | 1,165 | 1,112 | 1,147 | +27 | +2.4% | 84,100 |
2022/11/11 | 1,110 | 1,129 | 1,104 | 1,120 | +26 | +2.4% | 65,900 |
2022/11/10 | 1,097 | 1,105 | 1,082 | 1,094 | -3 | -0.3% | 31,700 |
451~
500
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 | 100,400円 | +23.9% | +22.3% | 0.00% | 504.53倍 | 3.20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 | 97,900円 | +32.5% | +36.6% | 0.00% | 90.98倍 | 6.51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 | 68,300円 | +5.0% | +133.6% | 2.93% | 20.85倍 | 3.05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 | 139,600円 | +14.7% | +12.1% | 1.00% | 15.08倍 | 2.21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 | 186,300円 | +29.1% | +0.2% | 0.54% | 34.04倍 | 7.13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