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 |
---|---|---|---|---|---|---|---|
2019/12/04 | 12,300 | 12,370 | 12,030 | 12,030 | -420 | -3.4% | 51,600 |
2019/12/03 | 12,600 | 12,600 | 12,400 | 12,450 | -300 | -2.4% | 33,700 |
2019/12/02 | 13,000 | 13,220 | 12,750 | 12,750 | -170 | -1.3% | 41,300 |
2019/11/29 | 13,230 | 13,410 | 12,840 | 12,920 | -240 | -1.8% | 85,000 |
2019/11/28 | 12,700 | 13,190 | 12,470 | 13,160 | +670 | +5.4% | 98,300 |
2019/11/27 | 12,200 | 12,730 | 12,200 | 12,490 | +410 | +3.4% | 110,600 |
2019/11/26 | 12,020 | 12,160 | 11,910 | 12,080 | +110 | +0.9% | 25,400 |
2019/11/25 | 12,160 | 12,250 | 11,960 | 11,970 | -30 | -0.3% | 25,800 |
2019/11/22 | 12,160 | 12,160 | 11,980 | 12,000 | -230 | -1.9% | 17,600 |
2019/11/21 | 12,280 | 12,280 | 12,000 | 12,230 | -50 | -0.4% | 15,000 |
2019/11/20 | 12,530 | 12,630 | 12,230 | 12,280 | -300 | -2.4% | 15,400 |
2019/11/19 | 12,640 | 12,680 | 12,410 | 12,580 | +60 | +0.5% | 13,600 |
2019/11/18 | 12,100 | 12,520 | 12,100 | 12,520 | +370 | +3% | 31,900 |
2019/11/15 | 12,100 | 12,190 | 11,960 | 12,150 | +110 | +0.9% | 8,500 |
2019/11/14 | 12,170 | 12,170 | 11,930 | 12,040 | -80 | -0.7% | 12,700 |
2019/11/13 | 12,130 | 12,200 | 12,020 | 12,120 | +120 | +1% | 12,300 |
2019/11/12 | 12,000 | 12,100 | 11,940 | 12,000 | -70 | -0.6% | 8,300 |
2019/11/11 | 11,990 | 12,160 | 11,940 | 12,070 | +50 | +0.4% | 6,000 |
2019/11/08 | 12,320 | 12,340 | 12,010 | 12,020 | -310 | -2.5% | 23,500 |
2019/11/07 | 11,800 | 12,330 | 11,760 | 12,330 | +410 | +3.4% | 24,200 |
2019/11/06 | 12,170 | 12,170 | 11,840 | 11,920 | -50 | -0.4% | 13,600 |
2019/11/05 | 11,920 | 12,220 | 11,850 | 11,970 | +110 | +0.9% | 25,600 |
2019/11/01 | 12,110 | 12,200 | 11,840 | 11,860 | -290 | -2.4% | 32,500 |
2019/10/31 | 12,660 | 12,740 | 12,130 | 12,150 | -550 | -4.3% | 45,700 |
2019/10/30 | 12,820 | 12,930 | 12,630 | 12,700 | -40 | -0.3% | 33,800 |
2019/10/29 | 12,670 | 12,860 | 12,600 | 12,740 | +190 | +1.5% | 39,000 |
2019/10/28 | 12,280 | 12,630 | 12,170 | 12,550 | +460 | +3.8% | 36,500 |
2019/10/25 | 12,160 | 12,210 | 12,030 | 12,090 | +70 | +0.6% | 14,900 |
2019/10/24 | 12,210 | 12,250 | 12,020 | 12,020 | -170 | -1.4% | 17,300 |
2019/10/23 | 12,170 | 12,390 | 12,020 | 12,190 | +320 | +2.7% | 44,700 |
2019/10/21 | 11,380 | 11,920 | 11,310 | 11,870 | +480 | +4.2% | 31,800 |
2019/10/18 | 11,370 | 11,450 | 11,080 | 11,390 | +20 | +0.2% | 33,000 |
2019/10/17 | 11,630 | 11,690 | 11,320 | 11,370 | -220 | -1.9% | 27,300 |
2019/10/16 | 11,860 | 12,030 | 11,590 | 11,590 | -270 | -2.3% | 30,300 |
2019/10/15 | 11,900 | 12,000 | 11,750 | 11,860 | +130 | +1.1% | 25,500 |
2019/10/11 | 11,700 | 11,900 | 11,570 | 11,730 | -230 | -1.9% | 46,100 |
2019/10/10 | 12,190 | 12,240 | 11,940 | 11,960 | -190 | -1.6% | 36,700 |
2019/10/09 | 12,410 | 12,510 | 12,080 | 12,150 | -370 | -3% | 43,200 |
2019/10/08 | 12,520 | 12,740 | 12,470 | 12,520 | -80 | -0.6% | 21,000 |
2019/10/07 | 12,790 | 12,820 | 12,570 | 12,600 | -140 | -1.1% | 24,300 |
2019/10/04 | 12,730 | 12,950 | 12,630 | 12,740 | +10 | +0.1% | 27,000 |
2019/10/03 | 12,660 | 12,810 | 12,610 | 12,730 | -100 | -0.8% | 30,900 |
2019/10/02 | 12,830 | 13,060 | 12,740 | 12,830 | -130 | -1% | 30,300 |
2019/10/01 | 13,200 | 13,410 | 12,960 | 12,960 | -150 | -1.1% | 43,300 |
2019/09/30 | 12,860 | 13,170 | 12,810 | 13,110 | +190 | +1.5% | 34,300 |
2019/09/27 | 13,070 | 13,290 | 12,860 | 12,920 | -150 | -1.1% | 32,300 |
2019/09/26 | 13,250 | 13,410 | 13,030 | 13,070 | -140 | -1.1% | 44,500 |
2019/09/25 | 13,330 | 13,330 | 13,010 | 13,210 | +80 | +0.6% | 51,300 |
2019/09/24 | 12,660 | 13,270 | 12,660 | 13,130 | +430 | +3.4% | 76,300 |
2019/09/20 | 12,640 | 12,900 | 12,540 | 12,700 | +160 | +1.3% | 44,200 |
1201~
1250
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 | 106,000円 | +23.9% | +22.3% | 0.00% | 532.67倍 | 3.38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 | 177,200円 | +24.2% | +16.3% | 0.00% | 36.21倍 | 11.12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 | 180,500円 | +6.6% | +12.8% | 2.77% | 15.28倍 | 2.33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