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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 1,965 | 1,966 | 1,911 | 1,916 | -49 | -2.5% | 94,100 |
2021/07/28 | 2,007 | 2,039 | 1,955 | 1,965 | -53 | -2.6% | 79,400 |
2021/07/27 | 2,086 | 2,095 | 2,017 | 2,018 | -76 | -3.6% | 89,300 |
2021/07/26 | 2,110 | 2,124 | 2,088 | 2,094 | -16 | -0.8% | 34,500 |
2021/07/21 | 2,115 | 2,129 | 2,097 | 2,110 | +16 | +0.8% | 31,000 |
2021/07/20 | 2,081 | 2,115 | 2,080 | 2,094 | -8 | -0.4% | 35,200 |
2021/07/19 | 2,116 | 2,126 | 2,098 | 2,102 | -24 | -1.1% | 43,900 |
2021/07/16 | 2,104 | 2,132 | 2,094 | 2,126 | +16 | +0.8% | 32,500 |
2021/07/15 | 2,150 | 2,150 | 2,103 | 2,110 | -44 | -2% | 42,200 |
2021/07/14 | 2,153 | 2,182 | 2,146 | 2,154 | -21 | -1% | 17,300 |
2021/07/13 | 2,158 | 2,201 | 2,150 | 2,175 | +17 | +0.8% | 39,000 |
2021/07/12 | 2,127 | 2,158 | 2,116 | 2,158 | +53 | +2.5% | 31,800 |
2021/07/09 | 2,112 | 2,116 | 2,060 | 2,105 | -36 | -1.7% | 68,400 |
2021/07/08 | 2,175 | 2,191 | 2,130 | 2,141 | -44 | -2% | 90,900 |
2021/07/07 | 2,195 | 2,206 | 2,176 | 2,185 | -10 | -0.5% | 37,200 |
2021/07/06 | 2,209 | 2,210 | 2,185 | 2,195 | -12 | -0.5% | 23,300 |
2021/07/05 | 2,196 | 2,219 | 2,190 | 2,207 | +11 | +0.5% | 39,300 |
2021/07/02 | 2,174 | 2,207 | 2,160 | 2,196 | +19 | +0.9% | 37,100 |
2021/07/01 | 2,197 | 2,197 | 2,161 | 2,177 | -9 | -0.4% | 24,800 |
2021/06/30 | 2,201 | 2,215 | 2,181 | 2,186 | -8 | -0.4% | 28,900 |
2021/06/29 | 2,180 | 2,217 | 2,176 | 2,194 | +10 | +0.5% | 34,500 |
2021/06/28 | 2,184 | 2,187 | 2,167 | 2,184 | ±0 | ±0% | 36,100 |
2021/06/25 | 2,184 | 2,214 | 2,182 | 2,184 | +2 | +0.1% | 31,400 |
2021/06/24 | 2,199 | 2,211 | 2,181 | 2,182 | -21 | -1% | 39,700 |
2021/06/23 | 2,225 | 2,238 | 2,200 | 2,203 | -24 | -1.1% | 34,700 |
2021/06/22 | 2,247 | 2,247 | 2,205 | 2,227 | +29 | +1.3% | 45,500 |
2021/06/21 | 2,250 | 2,250 | 2,180 | 2,198 | -84 | -3.7% | 86,500 |
2021/06/18 | 2,321 | 2,347 | 2,282 | 2,282 | -52 | -2.2% | 67,500 |
2021/06/17 | 2,370 | 2,370 | 2,300 | 2,334 | -40 | -1.7% | 63,900 |
2021/06/16 | 2,360 | 2,420 | 2,335 | 2,374 | +23 | +1% | 89,300 |
2021/06/15 | 2,290 | 2,386 | 2,280 | 2,351 | +61 | +2.7% | 148,800 |
2021/06/14 | 2,329 | 2,347 | 2,265 | 2,290 | -188 | -7.6% | 243,300 |
2021/06/11 | 2,513 | 2,518 | 2,469 | 2,478 | -18 | -0.7% | 51,800 |
2021/06/10 | 2,441 | 2,498 | 2,430 | 2,496 | +40 | +1.6% | 40,600 |
2021/06/09 | 2,482 | 2,543 | 2,444 | 2,456 | -7 | -0.3% | 47,600 |
2021/06/08 | 2,415 | 2,491 | 2,415 | 2,463 | +56 | +2.3% | 70,300 |
801~
850
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