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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 3,395 | 3,425 | 3,260 | 3,275 | -30 | -0.9% | 66,900 |
2020/07/16 | 3,360 | 3,435 | 3,285 | 3,305 | -80 | -2.4% | 43,600 |
2020/07/15 | 3,335 | 3,410 | 3,320 | 3,385 | +100 | +3% | 58,700 |
2020/07/14 | 3,380 | 3,410 | 3,255 | 3,285 | -140 | -4.1% | 95,100 |
2020/07/13 | 3,430 | 3,460 | 3,380 | 3,425 | +65 | +1.9% | 40,000 |
2020/07/10 | 3,480 | 3,500 | 3,350 | 3,360 | -140 | -4% | 72,400 |
2020/07/09 | 3,585 | 3,635 | 3,500 | 3,500 | -85 | -2.4% | 53,400 |
2020/07/08 | 3,505 | 3,610 | 3,455 | 3,585 | +115 | +3.3% | 72,500 |
2020/07/07 | 3,460 | 3,485 | 3,385 | 3,470 | -35 | -1% | 103,300 |
2020/07/06 | 3,345 | 3,515 | 3,345 | 3,505 | +115 | +3.4% | 66,700 |
2020/07/03 | 3,320 | 3,415 | 3,320 | 3,390 | +95 | +2.9% | 88,000 |
2020/07/02 | 3,510 | 3,535 | 3,290 | 3,295 | -235 | -6.7% | 139,400 |
2020/07/01 | 3,600 | 3,690 | 3,530 | 3,530 | -25 | -0.7% | 74,700 |
2020/06/30 | 3,595 | 3,675 | 3,520 | 3,555 | +20 | +0.6% | 80,100 |
2020/06/29 | 3,610 | 3,640 | 3,480 | 3,535 | -125 | -3.4% | 125,400 |
2020/06/26 | 3,810 | 3,820 | 3,650 | 3,660 | -135 | -3.6% | 116,800 |
2020/06/25 | 3,840 | 3,840 | 3,715 | 3,795 | -100 | -2.6% | 93,600 |
2020/06/24 | 3,970 | 4,020 | 3,880 | 3,895 | -25 | -0.6% | 122,700 |
2020/06/23 | 4,080 | 4,085 | 3,855 | 3,920 | -35 | -0.9% | 120,700 |
2020/06/22 | 3,825 | 3,960 | 3,765 | 3,955 | +185 | +4.9% | 142,000 |
2020/06/19 | 3,785 | 3,850 | 3,710 | 3,770 | +25 | +0.7% | 131,800 |
2020/06/18 | 3,735 | 3,830 | 3,695 | 3,745 | ±0 | ±0% | 81,600 |
2020/06/17 | 3,785 | 3,800 | 3,685 | 3,745 | -45 | -1.2% | 101,000 |
2020/06/16 | 3,705 | 3,865 | 3,680 | 3,790 | +225 | +6.3% | 184,700 |
2020/06/15 | 3,840 | 3,840 | 3,565 | 3,565 | -335 | -8.6% | 322,100 |
2020/06/12 | 3,715 | 3,945 | 3,700 | 3,900 | -95 | -2.4% | 220,300 |
2020/06/11 | 4,210 | 4,230 | 3,990 | 3,995 | -255 | -6% | 233,500 |
2020/06/10 | 4,250 | 4,320 | 4,195 | 4,250 | -65 | -1.5% | 144,200 |
2020/06/09 | 4,500 | 4,540 | 4,285 | 4,315 | -170 | -3.8% | 249,700 |
2020/06/08 | 4,390 | 4,490 | 4,305 | 4,485 | +135 | +3.1% | 315,100 |
2020/06/05 | 4,250 | 4,350 | 4,150 | 4,350 | +145 | +3.4% | 178,200 |
2020/06/04 | 4,450 | 4,485 | 4,105 | 4,205 | -55 | -1.3% | 363,700 |
2020/06/03 | 4,400 | 4,650 | 4,120 | 4,260 | -5 | -0.1% | 607,000 |
2020/06/02 | 4,010 | 4,300 | 3,930 | 4,265 | +425 | +11.1% | 530,000 |
2020/06/01 | 3,900 | 3,960 | 3,800 | 3,840 | -105 | -2.7% | 165,700 |
2020/05/29 | 3,785 | 3,975 | 3,730 | 3,945 | +140 | +3.7% | 234,900 |
2020/05/28 | 3,890 | 3,935 | 3,720 | 3,805 | -70 | -1.8% | 137,900 |
2020/05/27 | 3,875 | 3,945 | 3,800 | 3,875 | -70 | -1.8% | 128,500 |
2020/05/26 | 4,080 | 4,135 | 3,900 | 3,945 | -65 | -1.6% | 210,100 |
2020/05/25 | 3,950 | 4,050 | 3,875 | 4,010 | +175 | +4.6% | 148,600 |
2020/05/22 | 3,890 | 3,935 | 3,820 | 3,835 | -70 | -1.8% | 69,900 |
2020/05/21 | 4,020 | 4,080 | 3,835 | 3,905 | -55 | -1.4% | 152,800 |
2020/05/20 | 3,735 | 3,975 | 3,675 | 3,960 | +215 | +5.7% | 197,100 |
2020/05/19 | 3,860 | 3,860 | 3,655 | 3,745 | ±0 | ±0% | 96,700 |
2020/05/18 | 3,600 | 3,750 | 3,560 | 3,745 | +215 | +6.1% | 116,300 |
2020/05/15 | 3,745 | 3,770 | 3,475 | 3,530 | -85 | -2.4% | 128,900 |
2020/05/14 | 3,790 | 3,810 | 3,615 | 3,615 | -195 | -5.1% | 94,800 |
2020/05/13 | 3,740 | 3,870 | 3,730 | 3,810 | -40 | -1% | 86,300 |
2020/05/12 | 3,775 | 4,040 | 3,680 | 3,850 | +115 | +3.1% | 229,200 |
2020/05/11 | 3,585 | 3,740 | 3,520 | 3,735 | +180 | +5.1% | 141,700 |
1051~
1100
件表示中 / 1593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 | 106,300円 | +23.9% | +22.3% | 0.00% | 534.17倍 | 3.39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 |
ハイマックス | 137,900円 | +7.2% | +3.5% | 3.19% | 13.10倍 | 1.46倍 |
|
独立系SI。金融、保険、流通、クレジットカードが主体。野村総研、IBM、富士通向け多い |
サイバセキュリ | 177,000円 | +24.2% | +16.3% | 0.00% | 36.17倍 | 11.11倍 |
|
Webサイトをサイバー攻撃から守るWAF「攻撃遮断くん」で国内首位。管理・運用代行も |
アドソル | 180,900円 | +6.6% | +12.8% | 2.76% | 15.31倍 | 2.34倍 |
|
電力やガスなどのシステム開発に強み。DX関連案件の比率高まる。グローバル協業を強化 |
サイバトラスト | 211,200円 | +11.4% | +16.0% | 0.83% | 20.01倍 | 2.73倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Linuxに強み。IoT関連も展開 |
市場注目の銘柄
チャート関連のコラム