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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 3,550 | 3,665 | 3,460 | 3,555 | +85 | +2.4% | 108,300 |
2020/05/07 | 3,420 | 3,530 | 3,380 | 3,470 | +60 | +1.8% | 106,600 |
2020/05/01 | 3,380 | 3,425 | 3,300 | 3,410 | -55 | -1.6% | 100,700 |
2020/04/30 | 3,685 | 3,695 | 3,460 | 3,465 | -80 | -2.3% | 113,200 |
2020/04/28 | 3,640 | 3,670 | 3,545 | 3,545 | -25 | -0.7% | 87,500 |
2020/04/27 | 3,640 | 3,700 | 3,555 | 3,570 | +70 | +2% | 78,100 |
2020/04/24 | 3,700 | 3,735 | 3,500 | 3,500 | -200 | -5.4% | 98,700 |
2020/04/23 | 3,670 | 3,840 | 3,645 | 3,700 | +235 | +6.8% | 98,100 |
2020/04/22 | 3,540 | 3,630 | 3,450 | 3,465 | -215 | -5.8% | 131,300 |
2020/04/21 | 3,990 | 3,995 | 3,670 | 3,680 | -315 | -7.9% | 189,500 |
2020/04/20 | 3,815 | 4,050 | 3,805 | 3,995 | +155 | +4% | 192,500 |
2020/04/17 | 4,080 | 4,085 | 3,825 | 3,840 | -85 | -2.2% | 142,000 |
2020/04/16 | 3,850 | 4,065 | 3,735 | 3,925 | +15 | +0.4% | 227,500 |
2020/04/15 | 3,520 | 4,100 | 3,495 | 3,910 | +475 | +13.8% | 426,600 |
2020/04/14 | 3,205 | 3,510 | 3,180 | 3,435 | +255 | +8% | 181,400 |
2020/04/13 | 3,260 | 3,340 | 3,165 | 3,180 | -80 | -2.5% | 84,900 |
2020/04/10 | 3,465 | 3,525 | 3,200 | 3,260 | -135 | -4% | 179,800 |
2020/04/09 | 3,200 | 3,510 | 3,165 | 3,395 | +335 | +10.9% | 248,000 |
2020/04/08 | 2,945 | 3,160 | 2,834 | 3,060 | +215 | +7.6% | 135,800 |
2020/04/07 | 2,950 | 3,030 | 2,760 | 2,845 | +100 | +3.6% | 101,300 |
2020/04/06 | 2,410 | 2,812 | 2,400 | 2,745 | +285 | +11.6% | 89,600 |
2020/04/03 | 2,552 | 2,619 | 2,441 | 2,460 | -90 | -3.5% | 52,500 |
2020/04/02 | 2,514 | 2,670 | 2,451 | 2,550 | -14 | -0.5% | 60,200 |
2020/04/01 | 2,711 | 2,746 | 2,560 | 2,564 | -146 | -5.4% | 63,100 |
2020/03/31 | 2,842 | 2,842 | 2,699 | 2,710 | -36 | -1.3% | 66,900 |
2020/03/30 | 2,726 | 2,857 | 2,700 | 2,746 | -130 | -4.5% | 63,700 |
2020/03/27 | 2,950 | 3,025 | 2,801 | 2,876 | +15 | +0.5% | 67,900 |
2020/03/26 | 2,933 | 3,015 | 2,861 | 2,861 | -319 | -10% | 86,000 |
2020/03/25 | 3,375 | 3,380 | 3,055 | 3,180 | +300 | +10.4% | 161,400 |
2020/03/24 | 2,550 | 2,890 | 2,548 | 2,880 | +479 | +20% | 140,100 |
2020/03/23 | 2,254 | 2,485 | 2,108 | 2,401 | +145 | +6.4% | 101,900 |
2020/03/19 | 2,514 | 2,560 | 2,255 | 2,256 | -217 | -8.8% | 123,000 |
2020/03/18 | 2,519 | 2,633 | 2,473 | 2,473 | -24 | -1% | 80,400 |
2020/03/17 | 2,382 | 2,610 | 2,301 | 2,497 | +65 | +2.7% | 118,700 |
2020/03/16 | 2,555 | 2,648 | 2,430 | 2,432 | -67 | -2.7% | 118,000 |
2020/03/13 | 2,580 | 2,699 | 2,400 | 2,499 | -340 | -12% | 165,800 |
2020/03/12 | 2,951 | 3,220 | 2,830 | 2,839 | -186 | -6.1% | 186,700 |
2020/03/11 | 3,305 | 3,360 | 3,000 | 3,025 | -210 | -6.5% | 162,000 |
2020/03/10 | 2,835 | 3,285 | 2,800 | 3,235 | -120 | -3.6% | 424,800 |
2020/03/09 | 3,425 | 3,545 | 3,355 | 3,355 | -700 | -17.3% | 172,700 |
2020/03/06 | 4,260 | 4,325 | 3,915 | 4,055 | -345 | -7.8% | 211,300 |
2020/03/05 | 4,525 | 4,595 | 4,360 | 4,400 | -55 | -1.2% | 53,200 |
2020/03/04 | 4,210 | 4,580 | 4,210 | 4,455 | +175 | +4.1% | 69,900 |
2020/03/03 | 4,610 | 4,610 | 4,280 | 4,280 | -120 | -2.7% | 128,100 |
2020/03/02 | 4,000 | 4,605 | 4,000 | 4,400 | +345 | +8.5% | 125,000 |
2020/02/28 | 4,225 | 4,300 | 4,000 | 4,055 | -440 | -9.8% | 128,300 |
2020/02/27 | 4,595 | 4,650 | 4,355 | 4,495 | -125 | -2.7% | 104,900 |
2020/02/26 | 4,710 | 4,750 | 4,510 | 4,620 | -155 | -3.2% | 72,000 |
2020/02/25 | 4,610 | 4,845 | 4,610 | 4,775 | -185 | -3.7% | 92,300 |
2020/02/21 | 4,920 | 5,030 | 4,920 | 4,960 | -40 | -0.8% | 30,700 |
1101~
1150
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 | - | +23.9% | +22.3% | - | - | - |
|
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 | - | +7.2% | +3.5% | - | - | - |
|
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 | - | +24.2% | +16.3% | - | - | - |
|
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 | - | +6.6% | +12.8% | - | - | - |
|
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 | - | +11.4% | +16.0% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム