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 |
---|---|---|---|---|---|---|---|
2020/02/20 | 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 |
2019/12/25 | 11,690 | 11,780 | 11,510 | 11,580 | -210 | -1.8% | 129,100 |
2019/12/24 | 11,920 | 11,950 | 11,790 | 11,790 | -170 | -1.4% | 69,900 |
2019/12/23 | 12,060 | 12,100 | 11,930 | 11,960 | -110 | -0.9% | 65,700 |
2019/12/20 | 12,010 | 12,230 | 11,960 | 12,070 | +50 | +0.4% | 75,500 |
2019/12/19 | 12,160 | 12,180 | 12,020 | 12,020 | -150 | -1.2% | 50,800 |
2019/12/18 | 12,500 | 12,630 | 12,170 | 12,170 | -220 | -1.8% | 102,200 |
2019/12/17 | 12,600 | 12,760 | 12,210 | 12,390 | -270 | -2.1% | 119,900 |
2019/12/16 | 12,280 | 12,730 | 12,210 | 12,660 | +510 | +4.2% | 80,300 |
2019/12/13 | 12,050 | 12,300 | 12,000 | 12,150 | +150 | +1.3% | 55,800 |
2019/12/12 | 12,550 | 12,590 | 12,000 | 12,000 | -640 | -5.1% | 106,900 |
2019/12/11 | 13,070 | 13,200 | 12,400 | 12,640 | -460 | -3.5% | 99,300 |
2019/12/10 | 13,450 | 13,980 | 13,050 | 13,100 | -410 | -3% | 144,800 |
2019/12/09 | 13,000 | 14,300 | 12,700 | 13,510 | +2,210 | +19.6% | 640,900 |
2019/12/06 | 11,770 | 11,770 | 11,220 | 11,300 | -510 | -4.3% | 92,500 |
2019/12/05 | 12,060 | 12,210 | 11,790 | 11,810 | -220 | -1.8% | 53,100 |
1151~
1200
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 | 105,700円 | +23.9% | +22.3% | 0.00% | 531.16倍 | 3.37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 | 135,300円 | +7.2% | +3.5% | 3.25% | 12.86倍 | 1.44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 | 177,300円 | +24.2% | +16.3% | 0.00% | 36.23倍 | 11.13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 | 180,800円 | +6.6% | +12.8% | 2.77% | 15.30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 | 212,800円 | +11.4% | +16.0% | 0.82% | 20.16倍 | 2.75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