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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,928 | 1,930 | 1,885 | 1,887 | -25 | -1.3% | 15,900 |
2021/10/29 | 1,908 | 1,922 | 1,890 | 1,912 | +10 | +0.5% | 32,800 |
2021/10/28 | 1,843 | 1,910 | 1,838 | 1,902 | +78 | +4.3% | 53,700 |
2021/10/27 | 1,801 | 1,843 | 1,801 | 1,824 | +18 | +1% | 32,500 |
2021/10/26 | 1,767 | 1,815 | 1,762 | 1,806 | +47 | +2.7% | 44,900 |
2021/10/25 | 1,826 | 1,826 | 1,744 | 1,759 | -92 | -5% | 104,600 |
2021/10/22 | 1,880 | 1,883 | 1,834 | 1,851 | -25 | -1.3% | 44,700 |
2021/10/21 | 1,943 | 1,953 | 1,875 | 1,876 | -82 | -4.2% | 42,500 |
2021/10/20 | 1,952 | 1,993 | 1,952 | 1,958 | -4 | -0.2% | 24,800 |
2021/10/19 | 1,900 | 1,963 | 1,900 | 1,962 | +47 | +2.5% | 40,500 |
2021/10/18 | 1,954 | 1,954 | 1,915 | 1,915 | -39 | -2% | 20,800 |
2021/10/15 | 1,950 | 1,970 | 1,949 | 1,954 | +3 | +0.2% | 24,500 |
2021/10/14 | 1,915 | 1,954 | 1,902 | 1,951 | +36 | +1.9% | 26,800 |
2021/10/13 | 1,925 | 1,930 | 1,903 | 1,915 | -9 | -0.5% | 25,500 |
701~
750
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 | 3.31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