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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 2,364 | 2,413 | 2,352 | 2,407 | +87 | +3.8% | 62,100 |
2021/06/04 | 2,367 | 2,375 | 2,311 | 2,320 | -45 | -1.9% | 81,500 |
2021/06/03 | 2,392 | 2,406 | 2,350 | 2,365 | -29 | -1.2% | 47,600 |
2021/06/02 | 2,470 | 2,470 | 2,387 | 2,394 | -93 | -3.7% | 75,600 |
2021/06/01 | 2,442 | 2,510 | 2,420 | 2,487 | +45 | +1.8% | 61,700 |
2021/05/31 | 2,426 | 2,454 | 2,426 | 2,442 | +22 | +0.9% | 35,400 |
2021/05/28 | 2,400 | 2,431 | 2,383 | 2,420 | +37 | +1.6% | 81,900 |
2021/05/27 | 2,470 | 2,475 | 2,366 | 2,383 | -111 | -4.5% | 331,000 |
2021/05/26 | 2,482 | 2,534 | 2,450 | 2,494 | +5 | +0.2% | 71,000 |
2021/05/25 | 2,511 | 2,550 | 2,488 | 2,489 | -28 | -1.1% | 98,100 |
2021/05/24 | 2,640 | 2,645 | 2,507 | 2,517 | -130 | -4.9% | 108,600 |
2021/05/21 | 2,600 | 2,679 | 2,598 | 2,647 | +81 | +3.2% | 77,400 |
2021/05/20 | 2,504 | 2,568 | 2,504 | 2,566 | +51 | +2% | 29,000 |
2021/05/19 | 2,490 | 2,526 | 2,485 | 2,515 | -13 | -0.5% | 25,000 |
801~
850
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 | 3.32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