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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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