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 |
---|---|---|---|---|---|---|---|
2019/07/08 | 17,880 | 18,170 | 17,230 | 17,320 | -690 | -3.8% | 104,100 |
2019/07/05 | 18,270 | 18,270 | 17,670 | 18,010 | -300 | -1.6% | 111,700 |
2019/07/04 | 18,500 | 18,670 | 17,930 | 18,310 | -30 | -0.2% | 123,200 |
2019/07/03 | 18,930 | 19,100 | 18,200 | 18,340 | -620 | -3.3% | 137,600 |
2019/07/02 | 18,450 | 19,140 | 18,450 | 18,960 | +450 | +2.4% | 97,300 |
2019/07/01 | 18,700 | 18,800 | 18,450 | 18,510 | +210 | +1.1% | 62,100 |
2019/06/28 | 18,740 | 18,960 | 18,260 | 18,300 | -440 | -2.3% | 116,900 |
2019/06/27 | 18,300 | 18,800 | 18,050 | 18,740 | +630 | +3.5% | 114,300 |
2019/06/26 | 18,040 | 18,600 | 17,800 | 18,110 | -250 | -1.4% | 105,200 |
2019/06/25 | 19,460 | 19,460 | 18,360 | 18,360 | -950 | -4.9% | 150,200 |
2019/06/24 | 19,210 | 19,770 | 18,700 | 19,310 | +410 | +2.2% | 235,900 |
2019/06/21 | 19,490 | 19,590 | 18,610 | 18,900 | +50 | +0.3% | 208,700 |
2019/06/20 | 19,850 | 20,410 | 18,570 | 18,850 | -1,120 | -5.6% | 329,800 |
2019/06/19 | 19,500 | 20,460 | 19,370 | 19,970 | +1,070 | +5.7% | 421,400 |
2019/06/18 | 18,900 | 19,370 | 18,460 | 18,900 | +290 | +1.6% | 287,300 |
2019/06/17 | 19,360 | 19,480 | 17,930 | 18,610 | -880 | -4.5% | 330,800 |
2019/06/14 | 19,460 | 20,320 | 19,070 | 19,490 | +10 | +0.1% | 521,000 |
2019/06/13 | 16,090 | 19,590 | 15,920 | 19,480 | +3,790 | +24.2% | 1,046,000 |
2019/06/12 | 16,040 | 16,070 | 15,550 | 15,690 | -490 | -3% | 147,500 |
2019/06/11 | 16,140 | 16,640 | 16,130 | 16,180 | +40 | +0.2% | 140,200 |
2019/06/10 | 16,520 | 16,680 | 16,020 | 16,140 | -210 | -1.3% | 184,000 |
2019/06/07 | 15,780 | 16,360 | 15,470 | 16,350 | +770 | +4.9% | 184,400 |
2019/06/06 | 15,860 | 16,220 | 15,390 | 15,580 | -110 | -0.7% | 224,900 |
2019/06/05 | 15,370 | 15,920 | 15,000 | 15,690 | +560 | +3.7% | 221,300 |
2019/06/04 | 14,820 | 15,220 | 14,560 | 15,130 | +650 | +4.5% | 221,500 |
2019/06/03 | 14,380 | 14,580 | 14,060 | 14,480 | -70 | -0.5% | 75,800 |
2019/05/31 | 14,570 | 14,850 | 14,130 | 14,550 | +30 | +0.2% | 113,600 |
2019/05/30 | 14,780 | 15,040 | 14,130 | 14,520 | -190 | -1.3% | 160,600 |
2019/05/29 | 14,050 | 14,820 | 14,050 | 14,710 | +570 | +4% | 297,400 |
2019/05/28 | 12,880 | 14,170 | 12,770 | 14,140 | +1,260 | +9.8% | 350,400 |
2019/05/27 | 12,740 | 12,900 | 12,530 | 12,880 | +380 | +3% | 58,300 |
2019/05/24 | 12,450 | 12,760 | 12,260 | 12,500 | -290 | -2.3% | 74,500 |
2019/05/23 | 13,070 | 13,070 | 12,760 | 12,790 | -280 | -2.1% | 46,700 |
2019/05/22 | 13,180 | 13,370 | 13,060 | 13,070 | +140 | +1.1% | 63,500 |
2019/05/21 | 13,090 | 13,090 | 12,610 | 12,930 | -180 | -1.4% | 62,600 |
2019/05/20 | 13,340 | 13,490 | 12,920 | 13,110 | ±0 | ±0% | 72,000 |
2019/05/17 | 13,090 | 13,290 | 12,910 | 13,110 | +400 | +3.1% | 69,900 |
2019/05/16 | 13,190 | 13,340 | 12,660 | 12,710 | -190 | -1.5% | 89,700 |
2019/05/15 | 12,420 | 12,940 | 12,290 | 12,900 | +700 | +5.7% | 65,800 |
2019/05/14 | 11,330 | 12,270 | 11,230 | 12,200 | -330 | -2.6% | 88,600 |
2019/05/13 | 12,830 | 13,000 | 12,500 | 12,530 | -420 | -3.2% | 60,200 |
2019/05/10 | 13,100 | 13,200 | 12,500 | 12,950 | -140 | -1.1% | 76,600 |
2019/05/09 | 13,180 | 13,460 | 12,870 | 13,090 | +140 | +1.1% | 119,300 |
2019/05/08 | 13,000 | 13,140 | 12,760 | 12,950 | -310 | -2.3% | 88,600 |
2019/05/07 | 12,800 | 13,360 | 12,690 | 13,260 | +660 | +5.2% | 124,700 |
2019/04/26 | 12,790 | 12,870 | 12,580 | 12,600 | -60 | -0.5% | 85,700 |
2019/04/25 | 12,630 | 12,770 | 12,260 | 12,660 | -110 | -0.9% | 101,100 |
2019/04/24 | 12,550 | 13,000 | 12,460 | 12,770 | +390 | +3.2% | 145,900 |
2019/04/23 | 12,300 | 12,580 | 12,080 | 12,380 | +150 | +1.2% | 121,500 |
2019/04/22 | 13,010 | 13,320 | 12,000 | 12,230 | -880 | -6.7% | 241,400 |
1301~
1350
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 | 113,300円 | +23.9% | +22.3% | 0.00% | 569.35倍 | 3.61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 | 138,600円 | +7.2% | +3.5% | 3.17% | 13.17倍 | 1.47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 | 181,600円 | +24.2% | +16.3% | 0.00% | 37.11倍 | 11.40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 | 181,700円 | +6.6% | +12.8% | 2.75% | 15.38倍 | 2.35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 | 206,800円 | +11.4% | +16.0% | 0.85% | 19.59倍 | 2.67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