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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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