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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,120 | 1,148 | 1,101 | 1,107 | -26 | -2.3% | 43,900 |
2022/01/14 | 1,135 | 1,135 | 1,094 | 1,133 | -28 | -2.4% | 86,000 |
2022/01/13 | 1,220 | 1,220 | 1,155 | 1,161 | -84 | -6.7% | 61,500 |
2022/01/12 | 1,209 | 1,245 | 1,209 | 1,245 | +66 | +5.6% | 65,000 |
2022/01/11 | 1,190 | 1,195 | 1,165 | 1,179 | -7 | -0.6% | 37,300 |
2022/01/07 | 1,192 | 1,194 | 1,141 | 1,186 | -6 | -0.5% | 88,400 |
2022/01/06 | 1,201 | 1,225 | 1,178 | 1,192 | -44 | -3.6% | 79,200 |
2022/01/05 | 1,285 | 1,285 | 1,215 | 1,236 | -45 | -3.5% | 84,200 |
2022/01/04 | 1,320 | 1,333 | 1,270 | 1,281 | -26 | -2% | 49,100 |
2021/12/30 | 1,310 | 1,323 | 1,295 | 1,307 | -27 | -2% | 40,700 |
2021/12/29 | 1,274 | 1,347 | 1,272 | 1,334 | +60 | +4.7% | 90,300 |
2021/12/28 | 1,238 | 1,281 | 1,223 | 1,274 | +34 | +2.7% | 167,700 |
2021/12/27 | 1,270 | 1,270 | 1,234 | 1,240 | -32 | -2.5% | 109,200 |
2021/12/24 | 1,304 | 1,316 | 1,270 | 1,272 | -48 | -3.6% | 60,100 |
2021/12/23 | 1,349 | 1,362 | 1,320 | 1,320 | -31 | -2.3% | 46,000 |
2021/12/22 | 1,315 | 1,358 | 1,300 | 1,351 | +42 | +3.2% | 80,100 |
2021/12/21 | 1,282 | 1,338 | 1,265 | 1,309 | +40 | +3.2% | 111,100 |
2021/12/20 | 1,264 | 1,312 | 1,255 | 1,269 | -25 | -1.9% | 88,000 |
2021/12/17 | 1,322 | 1,325 | 1,276 | 1,294 | -58 | -4.3% | 90,000 |
2021/12/16 | 1,401 | 1,420 | 1,351 | 1,352 | -19 | -1.4% | 75,500 |
2021/12/15 | 1,325 | 1,433 | 1,325 | 1,371 | +44 | +3.3% | 109,500 |
2021/12/14 | 1,310 | 1,383 | 1,305 | 1,327 | -5 | -0.4% | 108,200 |
2021/12/13 | 1,300 | 1,395 | 1,273 | 1,332 | -104 | -7.2% | 189,900 |
2021/12/10 | 1,501 | 1,503 | 1,432 | 1,436 | -73 | -4.8% | 84,900 |
2021/12/09 | 1,519 | 1,550 | 1,501 | 1,509 | -11 | -0.7% | 38,700 |
2021/12/08 | 1,500 | 1,563 | 1,500 | 1,520 | +29 | +1.9% | 61,500 |
2021/12/07 | 1,474 | 1,499 | 1,469 | 1,491 | +36 | +2.5% | 52,100 |
2021/12/06 | 1,444 | 1,466 | 1,442 | 1,455 | -11 | -0.8% | 37,800 |
2021/12/03 | 1,400 | 1,474 | 1,399 | 1,466 | +57 | +4% | 63,700 |
2021/12/02 | 1,440 | 1,464 | 1,389 | 1,409 | -61 | -4.1% | 108,800 |
2021/12/01 | 1,440 | 1,482 | 1,402 | 1,470 | +30 | +2.1% | 86,700 |
2021/11/30 | 1,548 | 1,552 | 1,440 | 1,440 | -73 | -4.8% | 67,400 |
2021/11/29 | 1,501 | 1,596 | 1,498 | 1,513 | -17 | -1.1% | 89,400 |
2021/11/26 | 1,551 | 1,553 | 1,511 | 1,530 | -27 | -1.7% | 72,100 |
2021/11/25 | 1,572 | 1,604 | 1,550 | 1,557 | -18 | -1.1% | 47,300 |
2021/11/24 | 1,636 | 1,642 | 1,571 | 1,575 | -78 | -4.7% | 69,000 |
2021/11/22 | 1,635 | 1,653 | 1,595 | 1,653 | +18 | +1.1% | 54,900 |
2021/11/19 | 1,670 | 1,680 | 1,615 | 1,635 | -45 | -2.7% | 67,400 |
2021/11/18 | 1,714 | 1,720 | 1,660 | 1,680 | -44 | -2.6% | 44,400 |
2021/11/17 | 1,762 | 1,762 | 1,723 | 1,724 | -21 | -1.2% | 14,900 |
2021/11/16 | 1,751 | 1,758 | 1,725 | 1,745 | -20 | -1.1% | 38,500 |
2021/11/15 | 1,699 | 1,765 | 1,691 | 1,765 | +82 | +4.9% | 66,200 |
2021/11/12 | 1,670 | 1,715 | 1,666 | 1,683 | +18 | +1.1% | 58,400 |
2021/11/11 | 1,668 | 1,682 | 1,665 | 1,665 | -26 | -1.5% | 20,100 |
2021/11/10 | 1,699 | 1,699 | 1,673 | 1,691 | +21 | +1.3% | 25,900 |
2021/11/09 | 1,663 | 1,706 | 1,660 | 1,670 | -13 | -0.8% | 41,400 |
2021/11/08 | 1,718 | 1,718 | 1,660 | 1,683 | -47 | -2.7% | 62,400 |
2021/11/05 | 1,802 | 1,802 | 1,725 | 1,730 | -90 | -4.9% | 85,500 |
2021/11/04 | 1,885 | 1,885 | 1,801 | 1,820 | -41 | -2.2% | 35,900 |
2021/11/02 | 1,899 | 1,899 | 1,848 | 1,861 | -26 | -1.4% | 26,700 |
701~
750
件表示中 / 1608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 | 100,100円 | +23.9% | +22.3% | 0.00% | 503.02倍 | 3.19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 | 68,600円 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07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 |
ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・SMエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
ネットスターズ | 89,600円 | +5.8% | - | 0.00% | - | 2.17倍 |
|
QRコード決済等に対応キャッシュレス決済サービス「StarPay」展開。決済関連DXも |
ヒトコムHD | 83,500円 | +0.8% | +30.2% | 4.31% | 15.80倍 | 0.86倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやeコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム