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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/20 | 5,140 | 5,140 | 5,000 | 5,000 | ±0 | ±0% | 39,900 |
2020/02/19 | 4,840 | 5,080 | 4,835 | 5,000 | +275 | +5.8% | 65,400 |
2020/02/18 | 4,975 | 4,975 | 4,725 | 4,725 | -345 | -6.8% | 153,700 |
2020/02/17 | 5,360 | 5,360 | 5,070 | 5,070 | -340 | -6.3% | 64,200 |
2020/02/14 | 5,190 | 5,440 | 5,190 | 5,410 | +160 | +3% | 70,300 |
2020/02/13 | 5,240 | 5,250 | 5,180 | 5,250 | +10 | +0.2% | 29,300 |
2020/02/12 | 5,230 | 5,280 | 5,160 | 5,240 | +20 | +0.4% | 26,000 |
2020/02/10 | 5,300 | 5,300 | 5,170 | 5,220 | -120 | -2.2% | 45,400 |
2020/02/07 | 5,070 | 5,340 | 5,070 | 5,340 | +240 | +4.7% | 80,500 |
2020/02/06 | 5,000 | 5,140 | 4,960 | 5,100 | +140 | +2.8% | 65,700 |
2020/02/05 | 5,010 | 5,040 | 4,960 | 4,960 | +30 | +0.6% | 47,400 |
2020/02/04 | 4,925 | 4,995 | 4,905 | 4,930 | -60 | -1.2% | 86,300 |
2020/02/03 | 4,850 | 5,090 | 4,850 | 4,990 | -150 | -2.9% | 151,500 |
2020/01/31 | 5,650 | 5,670 | 5,100 | 5,140 | -610 | -10.6% | 290,900 |
2020/01/30 | 6,080 | 6,110 | 5,690 | 5,750 | -6,570 | -53.3% | 354,900 |
2020/01/29 | 12,240 | 12,320 | 12,100 | 12,320 | +70 | +0.6% | 87,300 |
2020/01/28 | 12,000 | 12,260 | 11,960 | 12,250 | +150 | +1.2% | 59,800 |
2020/01/27 | 12,050 | 12,220 | 12,010 | 12,100 | -180 | -1.5% | 37,900 |
2020/01/24 | 12,170 | 12,290 | 12,030 | 12,280 | +150 | +1.2% | 57,600 |
2020/01/23 | 12,070 | 12,150 | 12,030 | 12,130 | +40 | +0.3% | 34,100 |
2020/01/22 | 12,110 | 12,160 | 11,980 | 12,090 | +70 | +0.6% | 34,600 |
2020/01/21 | 11,970 | 12,060 | 11,760 | 12,020 | +140 | +1.2% | 40,800 |
2020/01/20 | 11,780 | 12,050 | 11,780 | 11,880 | +100 | +0.8% | 31,900 |
2020/01/17 | 11,890 | 11,890 | 11,660 | 11,780 | -20 | -0.2% | 40,500 |
2020/01/16 | 12,070 | 12,100 | 11,770 | 11,800 | -290 | -2.4% | 57,600 |
2020/01/15 | 12,240 | 12,300 | 12,030 | 12,090 | -150 | -1.2% | 67,300 |
2020/01/14 | 12,180 | 12,340 | 12,080 | 12,240 | +300 | +2.5% | 94,800 |
2020/01/10 | 11,890 | 12,140 | 11,780 | 11,940 | +40 | +0.3% | 58,400 |
2020/01/09 | 11,600 | 11,970 | 11,600 | 11,900 | +520 | +4.6% | 66,700 |
2020/01/08 | 11,400 | 11,600 | 11,200 | 11,380 | -210 | -1.8% | 54,200 |
2020/01/07 | 11,500 | 11,690 | 11,440 | 11,590 | +210 | +1.8% | 44,300 |
2020/01/06 | 11,630 | 11,670 | 11,350 | 11,380 | -290 | -2.5% | 64,500 |
2019/12/30 | 11,830 | 11,870 | 11,530 | 11,670 | -150 | -1.3% | 69,600 |
2019/12/27 | 11,780 | 11,930 | 11,520 | 11,820 | +280 | +2.4% | 86,800 |
2019/12/26 | 11,520 | 11,840 | 11,460 | 11,540 | -40 | -0.3% | 110,400 |
1151~
1200
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