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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 2,488 | 2,537 | 2,488 | 2,528 | +30 | +1.2% | 21,400 |
2021/05/17 | 2,585 | 2,585 | 2,484 | 2,498 | -54 | -2.1% | 55,200 |
2021/05/14 | 2,535 | 2,595 | 2,520 | 2,552 | +67 | +2.7% | 49,500 |
2021/05/13 | 2,530 | 2,576 | 2,485 | 2,485 | -103 | -4% | 92,400 |
2021/05/12 | 2,675 | 2,685 | 2,550 | 2,588 | -88 | -3.3% | 102,500 |
2021/05/11 | 2,750 | 2,750 | 2,676 | 2,676 | -107 | -3.8% | 57,000 |
2021/05/10 | 2,797 | 2,812 | 2,765 | 2,783 | -14 | -0.5% | 17,600 |
2021/05/07 | 2,741 | 2,814 | 2,741 | 2,797 | +72 | +2.6% | 51,000 |
2021/05/06 | 2,741 | 2,741 | 2,693 | 2,725 | -8 | -0.3% | 57,200 |
2021/04/30 | 2,757 | 2,803 | 2,733 | 2,733 | -8 | -0.3% | 70,400 |
2021/04/28 | 2,801 | 2,809 | 2,718 | 2,741 | -67 | -2.4% | 70,500 |
2021/04/27 | 2,852 | 2,866 | 2,803 | 2,808 | -44 | -1.5% | 22,200 |
2021/04/26 | 2,871 | 2,871 | 2,804 | 2,852 | +9 | +0.3% | 20,400 |
2021/04/23 | 2,855 | 2,890 | 2,804 | 2,843 | -3 | -0.1% | 33,500 |
2021/04/22 | 2,806 | 2,879 | 2,794 | 2,846 | +70 | +2.5% | 44,100 |
2021/04/21 | 2,800 | 2,830 | 2,758 | 2,776 | -69 | -2.4% | 73,500 |
2021/04/20 | 2,849 | 2,862 | 2,770 | 2,845 | -27 | -0.9% | 82,200 |
2021/04/19 | 2,924 | 2,924 | 2,867 | 2,872 | -49 | -1.7% | 78,200 |
2021/04/16 | 2,936 | 2,970 | 2,921 | 2,921 | -37 | -1.3% | 36,700 |
2021/04/15 | 2,995 | 2,995 | 2,940 | 2,958 | -37 | -1.2% | 31,500 |
2021/04/14 | 3,005 | 3,010 | 2,958 | 2,995 | -15 | -0.5% | 39,300 |
2021/04/13 | 3,035 | 3,040 | 3,005 | 3,010 | -50 | -1.6% | 24,800 |
2021/04/12 | 3,090 | 3,090 | 3,010 | 3,060 | -30 | -1% | 35,100 |
2021/04/09 | 3,015 | 3,100 | 3,000 | 3,090 | +93 | +3.1% | 47,900 |
2021/04/08 | 3,015 | 3,020 | 2,982 | 2,997 | -43 | -1.4% | 32,100 |
2021/04/07 | 3,030 | 3,070 | 2,993 | 3,040 | +30 | +1% | 27,100 |
2021/04/06 | 3,120 | 3,135 | 3,010 | 3,010 | -90 | -2.9% | 46,700 |
2021/04/05 | 3,150 | 3,180 | 3,075 | 3,100 | -15 | -0.5% | 34,400 |
2021/04/02 | 3,110 | 3,125 | 3,055 | 3,115 | +10 | +0.3% | 43,400 |
2021/04/01 | 3,015 | 3,110 | 2,972 | 3,105 | +133 | +4.5% | 101,100 |
2021/03/31 | 2,979 | 2,995 | 2,921 | 2,972 | +18 | +0.6% | 50,800 |
2021/03/30 | 2,953 | 3,015 | 2,939 | 2,954 | +1 | ±0% | 66,300 |
2021/03/29 | 2,996 | 3,010 | 2,920 | 2,953 | +1 | ±0% | 51,000 |
2021/03/26 | 2,952 | 2,987 | 2,930 | 2,952 | +1 | ±0% | 56,800 |
2021/03/25 | 2,940 | 3,000 | 2,887 | 2,951 | -4 | -0.1% | 85,300 |
2021/03/24 | 3,025 | 3,050 | 2,955 | 2,955 | -100 | -3.3% | 75,500 |
851~
900
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