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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 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 |
551～
600
件表示中 / 1700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 | 91,700円 | +23.9% | +22.3% | 0.00% | 460.80倍 | 2.93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 |
| アイエスビー | 124,100円 | +6.3% | -20.5% | 4.35% | 9.04倍 | 1.05倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| スターツ出版 | 365,000円 | +3.7% | +1.6% | 3.29% | 8.10倍 | 1.44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 |
| データＳＥＣ | 77,400円 | +48.6% | - | 0.00% | 62.93倍 | 5.09倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| ネットスターズ | 80,900円 | +24.3% | - | 0.00% | 68.21倍 | 1.90倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
