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 |
---|---|---|---|---|---|---|---|
2019/09/19 | 12,370 | 12,650 | 12,340 | 12,540 | +140 | +1.1% | 45,300 |
2019/09/18 | 12,640 | 12,760 | 12,390 | 12,400 | -310 | -2.4% | 41,900 |
2019/09/17 | 12,820 | 12,860 | 12,340 | 12,710 | +30 | +0.2% | 71,600 |
2019/09/13 | 12,400 | 13,390 | 12,100 | 12,680 | +250 | +2% | 240,600 |
2019/09/12 | 13,450 | 13,960 | 12,430 | 12,430 | -1,620 | -11.5% | 278,100 |
2019/09/11 | 15,200 | 15,400 | 13,730 | 14,050 | -2,510 | -15.2% | 251,400 |
2019/09/10 | 17,000 | 17,000 | 16,310 | 16,560 | -270 | -1.6% | 70,900 |
2019/09/09 | 16,580 | 16,840 | 16,460 | 16,830 | +450 | +2.7% | 48,300 |
2019/09/06 | 16,500 | 16,770 | 16,360 | 16,380 | +70 | +0.4% | 41,200 |
2019/09/05 | 16,050 | 16,560 | 16,040 | 16,310 | +400 | +2.5% | 55,800 |
2019/09/04 | 16,100 | 16,190 | 15,820 | 15,910 | -180 | -1.1% | 34,400 |
2019/09/03 | 16,620 | 16,620 | 16,060 | 16,090 | -520 | -3.1% | 44,300 |
2019/09/02 | 16,840 | 17,040 | 16,610 | 16,610 | -250 | -1.5% | 40,900 |
2019/08/30 | 16,650 | 16,950 | 16,550 | 16,860 | +420 | +2.6% | 68,700 |
2019/08/29 | 16,370 | 16,870 | 16,370 | 16,440 | +80 | +0.5% | 62,100 |
2019/08/28 | 16,180 | 16,690 | 16,170 | 16,360 | +80 | +0.5% | 48,700 |
2019/08/27 | 15,900 | 16,350 | 15,740 | 16,280 | +780 | +5% | 50,500 |
2019/08/26 | 15,810 | 16,060 | 15,460 | 15,500 | -710 | -4.4% | 42,100 |
2019/08/23 | 16,480 | 16,500 | 16,070 | 16,210 | -360 | -2.2% | 56,800 |
2019/08/22 | 16,860 | 17,020 | 16,360 | 16,570 | -70 | -0.4% | 98,600 |
2019/08/21 | 15,880 | 16,720 | 15,640 | 16,640 | +1,010 | +6.5% | 124,000 |
2019/08/20 | 15,560 | 15,850 | 15,540 | 15,630 | +30 | +0.2% | 33,400 |
2019/08/19 | 15,610 | 15,630 | 15,420 | 15,600 | +260 | +1.7% | 28,700 |
2019/08/16 | 15,180 | 15,450 | 14,980 | 15,340 | +170 | +1.1% | 33,900 |
2019/08/15 | 14,800 | 15,250 | 14,770 | 15,170 | -130 | -0.8% | 53,300 |
2019/08/14 | 15,490 | 15,600 | 15,160 | 15,300 | -80 | -0.5% | 39,800 |
2019/08/13 | 14,990 | 15,490 | 14,920 | 15,380 | +160 | +1.1% | 32,800 |
2019/08/09 | 15,650 | 15,720 | 15,150 | 15,220 | -280 | -1.8% | 29,000 |
2019/08/08 | 15,540 | 15,870 | 15,310 | 15,500 | +10 | +0.1% | 38,500 |
2019/08/07 | 15,720 | 15,890 | 15,270 | 15,490 | -210 | -1.3% | 44,300 |
2019/08/06 | 14,570 | 15,700 | 14,500 | 15,700 | +310 | +2% | 88,300 |
2019/08/05 | 16,150 | 16,160 | 14,650 | 15,390 | -790 | -4.9% | 130,000 |
2019/08/02 | 16,280 | 16,730 | 16,140 | 16,180 | -260 | -1.6% | 130,600 |
2019/08/01 | 16,400 | 16,630 | 16,250 | 16,440 | -120 | -0.7% | 37,100 |
2019/07/31 | 16,750 | 16,850 | 16,430 | 16,560 | -120 | -0.7% | 44,100 |
2019/07/30 | 17,060 | 17,130 | 16,570 | 16,680 | -40 | -0.2% | 81,400 |
2019/07/29 | 16,390 | 16,770 | 16,300 | 16,720 | +410 | +2.5% | 67,700 |
2019/07/26 | 16,180 | 16,910 | 16,100 | 16,310 | +130 | +0.8% | 107,600 |
2019/07/25 | 16,140 | 16,430 | 16,140 | 16,180 | -90 | -0.6% | 29,400 |
2019/07/24 | 16,550 | 16,550 | 16,050 | 16,270 | -230 | -1.4% | 76,000 |
2019/07/23 | 16,690 | 16,940 | 16,500 | 16,500 | +40 | +0.2% | 71,800 |
2019/07/22 | 16,380 | 16,600 | 16,050 | 16,460 | +160 | +1% | 48,300 |
2019/07/19 | 15,910 | 16,630 | 15,910 | 16,300 | +530 | +3.4% | 92,000 |
2019/07/18 | 16,450 | 16,590 | 15,700 | 15,770 | -500 | -3.1% | 85,000 |
2019/07/17 | 16,110 | 16,350 | 15,900 | 16,270 | +160 | +1% | 43,700 |
2019/07/16 | 15,670 | 16,420 | 15,620 | 16,110 | -190 | -1.2% | 66,300 |
2019/07/12 | 17,150 | 17,200 | 16,130 | 16,300 | -800 | -4.7% | 131,700 |
2019/07/11 | 17,030 | 17,310 | 16,920 | 17,100 | +100 | +0.6% | 56,700 |
2019/07/10 | 17,380 | 17,470 | 16,930 | 17,000 | -250 | -1.4% | 58,400 |
2019/07/09 | 17,260 | 17,610 | 17,190 | 17,250 | -70 | -0.4% | 69,900 |
1251~
1300
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 | 177,800円 | +24.2% | +16.3% | 0.00% | 36.33倍 | 11.16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