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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 3,330 | 3,430 | 3,250 | 3,390 | +40 | +1.2% | 78,400 |
| 2020/08/04 | 3,340 | 3,370 | 3,255 | 3,350 | +30 | +0.9% | 54,700 |
| 2020/08/03 | 3,085 | 3,360 | 3,080 | 3,320 | +235 | +7.6% | 135,000 |
| 2020/07/31 | 3,120 | 3,180 | 3,085 | 3,085 | -100 | -3.1% | 68,300 |
| 2020/07/30 | 3,200 | 3,255 | 3,125 | 3,185 | -5 | -0.2% | 80,200 |
| 2020/07/29 | 3,355 | 3,395 | 3,180 | 3,190 | -160 | -4.8% | 125,500 |
| 2020/07/28 | 3,380 | 3,495 | 3,345 | 3,350 | +155 | +4.9% | 207,300 |
| 2020/07/27 | 3,175 | 3,210 | 3,125 | 3,195 | -40 | -1.2% | 35,200 |
| 2020/07/22 | 3,205 | 3,235 | 3,165 | 3,235 | -5 | -0.2% | 36,900 |
| 2020/07/21 | 3,230 | 3,315 | 3,215 | 3,240 | +30 | +0.9% | 54,700 |
| 2020/07/20 | 3,260 | 3,270 | 3,120 | 3,210 | -65 | -2% | 83,500 |
| 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 |
1151～
1200
件表示中 / 1704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 | 89,300円 | +23.9% | +22.3% | 0.00% | 448.74倍 | 2.85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 |
| ヘッドウォータ | 367,000円 | +37.9% | -8.3% | 0.00% | 58.80倍 | 11.00倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ｔｒｉｐｌａ | 235,300円 | +48.4% | +114.6% | 0.00% | 34.28倍 | 12.93倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ウィルズ | 63,600円 | +10.0% | +10.6% | 2.04% | 17.22倍 | 6.06倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ポールＨＤ | 34,500円 | +5.4% | +53.2% | 4.64% | 39.34倍 | 0.98倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
