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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,980 | 1,980 | 1,904 | 1,924 | -61 | -3.1% | 24,300 |
2021/10/11 | 1,979 | 1,996 | 1,940 | 1,985 | +16 | +0.8% | 17,500 |
2021/10/08 | 1,912 | 1,982 | 1,912 | 1,969 | +50 | +2.6% | 65,900 |
2021/10/07 | 1,880 | 1,954 | 1,880 | 1,919 | +44 | +2.3% | 44,900 |
2021/10/06 | 1,917 | 1,940 | 1,873 | 1,875 | -3 | -0.2% | 39,000 |
2021/10/05 | 1,900 | 1,919 | 1,860 | 1,878 | -34 | -1.8% | 41,100 |
2021/10/04 | 1,980 | 1,980 | 1,899 | 1,912 | -42 | -2.1% | 35,700 |
2021/10/01 | 1,930 | 1,968 | 1,923 | 1,954 | -10 | -0.5% | 22,800 |
2021/09/30 | 1,962 | 1,970 | 1,928 | 1,964 | +7 | +0.4% | 45,800 |
2021/09/29 | 1,966 | 1,966 | 1,932 | 1,957 | -54 | -2.7% | 48,400 |
2021/09/28 | 2,020 | 2,027 | 1,988 | 2,011 | -16 | -0.8% | 40,300 |
2021/09/27 | 1,972 | 2,028 | 1,972 | 2,027 | +55 | +2.8% | 34,700 |
2021/09/24 | 2,024 | 2,024 | 1,963 | 1,972 | +7 | +0.4% | 35,500 |
2021/09/22 | 2,032 | 2,063 | 1,965 | 1,965 | -68 | -3.3% | 58,300 |
2021/09/21 | 2,021 | 2,081 | 2,001 | 2,033 | -83 | -3.9% | 68,200 |
2021/09/17 | 2,133 | 2,176 | 2,112 | 2,116 | +23 | +1.1% | 87,600 |
2021/09/16 | 2,038 | 2,108 | 2,012 | 2,093 | +82 | +4.1% | 113,700 |
2021/09/15 | 1,920 | 2,031 | 1,920 | 2,011 | +64 | +3.3% | 60,000 |
2021/09/14 | 1,958 | 1,958 | 1,896 | 1,947 | -12 | -0.6% | 75,900 |
2021/09/13 | 1,950 | 1,986 | 1,870 | 1,959 | -84 | -4.1% | 150,400 |
2021/09/10 | 1,970 | 2,044 | 1,970 | 2,043 | +85 | +4.3% | 90,400 |
2021/09/09 | 2,007 | 2,014 | 1,939 | 1,958 | -71 | -3.5% | 63,600 |
2021/09/08 | 2,008 | 2,034 | 1,991 | 2,029 | +21 | +1% | 27,200 |
2021/09/07 | 2,041 | 2,047 | 1,981 | 2,008 | -33 | -1.6% | 35,200 |
2021/09/06 | 2,035 | 2,051 | 2,022 | 2,041 | +8 | +0.4% | 28,900 |
2021/09/03 | 2,024 | 2,040 | 2,005 | 2,033 | -2 | -0.1% | 26,600 |
2021/09/02 | 2,025 | 2,050 | 2,010 | 2,035 | +2 | +0.1% | 32,700 |
2021/09/01 | 2,007 | 2,045 | 2,001 | 2,033 | +8 | +0.4% | 31,000 |
2021/08/31 | 2,052 | 2,052 | 1,999 | 2,025 | -20 | -1% | 24,800 |
2021/08/30 | 2,002 | 2,054 | 2,002 | 2,045 | +73 | +3.7% | 46,200 |
2021/08/27 | 1,936 | 1,972 | 1,914 | 1,972 | +26 | +1.3% | 36,200 |
2021/08/26 | 1,907 | 1,950 | 1,907 | 1,946 | +26 | +1.4% | 16,200 |
2021/08/25 | 1,946 | 1,979 | 1,913 | 1,920 | -13 | -0.7% | 23,300 |
2021/08/24 | 1,858 | 1,944 | 1,858 | 1,933 | +66 | +3.5% | 44,400 |
2021/08/23 | 1,819 | 1,875 | 1,819 | 1,867 | +44 | +2.4% | 34,400 |
2021/08/20 | 1,815 | 1,845 | 1,811 | 1,823 | -7 | -0.4% | 28,800 |
2021/08/19 | 1,847 | 1,871 | 1,823 | 1,830 | -41 | -2.2% | 38,100 |
2021/08/18 | 1,821 | 1,879 | 1,809 | 1,871 | +60 | +3.3% | 67,800 |
2021/08/17 | 1,851 | 1,873 | 1,810 | 1,811 | -54 | -2.9% | 42,300 |
2021/08/16 | 1,918 | 1,918 | 1,860 | 1,865 | -66 | -3.4% | 46,000 |
2021/08/13 | 1,916 | 1,952 | 1,906 | 1,931 | +15 | +0.8% | 44,100 |
2021/08/12 | 1,930 | 1,935 | 1,901 | 1,916 | -19 | -1% | 35,800 |
2021/08/11 | 1,899 | 1,954 | 1,890 | 1,935 | +48 | +2.5% | 59,800 |
2021/08/10 | 1,818 | 1,887 | 1,809 | 1,887 | +75 | +4.1% | 56,900 |
2021/08/06 | 1,850 | 1,865 | 1,812 | 1,812 | -29 | -1.6% | 28,800 |
2021/08/05 | 1,850 | 1,865 | 1,831 | 1,841 | -13 | -0.7% | 32,200 |
2021/08/04 | 1,865 | 1,881 | 1,849 | 1,854 | -22 | -1.2% | 36,800 |
2021/08/03 | 1,883 | 1,919 | 1,875 | 1,876 | -35 | -1.8% | 21,000 |
2021/08/02 | 1,831 | 1,915 | 1,831 | 1,911 | +53 | +2.9% | 41,700 |
2021/07/30 | 1,913 | 1,930 | 1,850 | 1,858 | -58 | -3% | 74,900 |
751~
800
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