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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 3,200 | 3,230 | 3,100 | 3,155 | -60 | -1.9% | 50,100 |
2020/10/22 | 3,365 | 3,365 | 3,200 | 3,215 | -105 | -3.2% | 52,700 |
2020/10/21 | 3,355 | 3,415 | 3,315 | 3,320 | -30 | -0.9% | 35,900 |
2020/10/20 | 3,290 | 3,355 | 3,285 | 3,350 | +5 | +0.1% | 36,400 |
2020/10/19 | 3,265 | 3,360 | 3,215 | 3,345 | +140 | +4.4% | 44,100 |
2020/10/16 | 3,250 | 3,260 | 3,180 | 3,205 | -60 | -1.8% | 53,700 |
2020/10/15 | 3,365 | 3,380 | 3,250 | 3,265 | -125 | -3.7% | 74,300 |
2020/10/14 | 3,420 | 3,430 | 3,350 | 3,390 | -40 | -1.2% | 56,800 |
2020/10/13 | 3,480 | 3,480 | 3,410 | 3,430 | -45 | -1.3% | 25,300 |
2020/10/12 | 3,410 | 3,480 | 3,385 | 3,475 | +40 | +1.2% | 48,300 |
2020/10/09 | 3,490 | 3,515 | 3,410 | 3,435 | -70 | -2% | 70,500 |
2020/10/08 | 3,525 | 3,570 | 3,485 | 3,505 | -5 | -0.1% | 51,500 |
2020/10/07 | 3,530 | 3,530 | 3,475 | 3,510 | -55 | -1.5% | 46,600 |
2020/10/06 | 3,545 | 3,585 | 3,480 | 3,565 | +65 | +1.9% | 40,400 |
2020/10/05 | 3,400 | 3,520 | 3,400 | 3,500 | +110 | +3.2% | 45,900 |
2020/10/02 | 3,550 | 3,570 | 3,360 | 3,390 | - | - | 126,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,600 | 3,640 | 3,535 | 3,540 | -100 | -2.7% | 57,800 |
2020/09/29 | 3,595 | 3,640 | 3,580 | 3,640 | +75 | +2.1% | 45,600 |
2020/09/28 | 3,625 | 3,625 | 3,505 | 3,565 | -5 | -0.1% | 68,900 |
2020/09/25 | 3,675 | 3,760 | 3,535 | 3,570 | -100 | -2.7% | 137,000 |
2020/09/24 | 3,750 | 3,815 | 3,660 | 3,670 | -125 | -3.3% | 75,000 |
2020/09/23 | 3,835 | 3,875 | 3,725 | 3,795 | -45 | -1.2% | 103,000 |
2020/09/18 | 3,860 | 3,945 | 3,825 | 3,840 | -30 | -0.8% | 146,800 |
2020/09/17 | 4,000 | 4,005 | 3,810 | 3,870 | -95 | -2.4% | 112,800 |
2020/09/16 | 3,900 | 3,990 | 3,900 | 3,965 | +90 | +2.3% | 130,300 |
2020/09/15 | 3,725 | 3,920 | 3,725 | 3,875 | +90 | +2.4% | 93,700 |
2020/09/14 | 3,600 | 3,935 | 3,535 | 3,785 | +205 | +5.7% | 273,700 |
2020/09/11 | 3,545 | 3,600 | 3,515 | 3,580 | -45 | -1.2% | 92,900 |
2020/09/10 | 3,580 | 3,640 | 3,580 | 3,625 | +55 | +1.5% | 60,600 |
2020/09/09 | 3,600 | 3,630 | 3,535 | 3,570 | -115 | -3.1% | 93,600 |
2020/09/08 | 3,670 | 3,705 | 3,635 | 3,685 | +55 | +1.5% | 59,700 |
2020/09/07 | 3,650 | 3,725 | 3,605 | 3,630 | -65 | -1.8% | 97,000 |
2020/09/04 | 3,670 | 3,725 | 3,630 | 3,695 | -105 | -2.8% | 94,100 |
2020/09/03 | 3,900 | 3,900 | 3,770 | 3,800 | -45 | -1.2% | 64,300 |
2020/09/02 | 3,870 | 3,905 | 3,805 | 3,845 | ±0 | ±0% | 107,500 |
2020/09/01 | 3,850 | 3,900 | 3,810 | 3,845 | -10 | -0.3% | 63,700 |
2020/08/31 | 3,710 | 3,860 | 3,700 | 3,855 | +215 | +5.9% | 130,500 |
2020/08/28 | 3,790 | 3,865 | 3,580 | 3,640 | -70 | -1.9% | 146,500 |
2020/08/27 | 3,795 | 3,805 | 3,690 | 3,710 | -85 | -2.2% | 48,900 |
2020/08/26 | 3,710 | 3,800 | 3,705 | 3,795 | +65 | +1.7% | 64,100 |
2020/08/25 | 3,800 | 3,810 | 3,715 | 3,730 | -40 | -1.1% | 48,200 |
2020/08/24 | 3,700 | 3,785 | 3,635 | 3,770 | +70 | +1.9% | 75,300 |
2020/08/21 | 3,850 | 3,855 | 3,695 | 3,700 | -100 | -2.6% | 74,100 |
2020/08/20 | 3,845 | 3,895 | 3,755 | 3,800 | -40 | -1% | 124,900 |
2020/08/19 | 3,795 | 3,860 | 3,770 | 3,840 | +70 | +1.9% | 117,000 |
2020/08/18 | 3,685 | 3,785 | 3,675 | 3,770 | +100 | +2.7% | 98,400 |
2020/08/17 | 3,560 | 3,685 | 3,555 | 3,670 | +65 | +1.8% | 63,600 |
2020/08/14 | 3,615 | 3,710 | 3,550 | 3,605 | +60 | +1.7% | 78,200 |
2020/08/13 | 3,600 | 3,630 | 3,540 | 3,545 | -35 | -1% | 48,900 |
1001~
1050
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