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 |
---|---|---|---|---|---|---|---|
2023/01/04 | 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 |
2022/11/09 | 1,118 | 1,118 | 1,093 | 1,097 | -3 | -0.3% | 21,200 |
2022/11/08 | 1,072 | 1,111 | 1,069 | 1,100 | +18 | +1.7% | 68,900 |
2022/11/07 | 1,052 | 1,103 | 1,043 | 1,082 | +34 | +3.2% | 59,700 |
2022/11/04 | 1,070 | 1,073 | 1,043 | 1,048 | -32 | -3% | 78,800 |
2022/11/02 | 1,109 | 1,117 | 1,080 | 1,080 | -48 | -4.3% | 86,400 |
2022/11/01 | 1,136 | 1,154 | 1,113 | 1,128 | -13 | -1.1% | 74,500 |
2022/10/31 | 1,087 | 1,143 | 1,077 | 1,141 | +54 | +5% | 132,200 |
2022/10/28 | 1,051 | 1,092 | 1,026 | 1,087 | +11 | +1% | 183,000 |
2022/10/27 | 1,062 | 1,087 | 1,040 | 1,076 | +10 | +0.9% | 140,400 |
2022/10/26 | 1,087 | 1,340 | 1,056 | 1,066 | +9 | +0.9% | 1,402,500 |
2022/10/25 | 1,050 | 1,064 | 1,038 | 1,057 | +3 | +0.3% | 45,200 |
2022/10/24 | 1,029 | 1,054 | 1,022 | 1,054 | +19 | +1.8% | 34,800 |
2022/10/21 | 1,048 | 1,048 | 1,023 | 1,035 | -21 | -2% | 43,400 |
451~
500
件表示中 / 1594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 | 106,100円 | +23.9% | +22.3% | 0.00% | 533.17倍 | 3.38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 |
ラクーンHD | 74,000円 | +5.0% | +133.6% | 2.70% | 22.63倍 | 3.32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 |
Ubicom | 133,200円 | +12.8% | +62.4% | 1.05% | 16.12倍 | 3.43倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
TMN | 43,000円 | +31.6% | -62.6% | 0.00% | 67.72倍 | 1.47倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が7割近く |
ユニリタ | 197,600円 | +4.3% | +2.2% | 3.54% | 17.64倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。15年にビーコンITと合併 |
市場注目の銘柄
チャート関連のコラム