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 |
---|---|---|---|---|---|---|---|
2019/05/17 | 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 |
2019/04/19 | 13,730 | 13,920 | 12,860 | 13,110 | -440 | -3.2% | 222,700 |
2019/04/18 | 13,630 | 13,800 | 13,210 | 13,550 | -10 | -0.1% | 160,900 |
2019/04/17 | 13,080 | 13,680 | 13,020 | 13,560 | +630 | +4.9% | 228,300 |
2019/04/16 | 12,630 | 13,210 | 12,630 | 12,930 | +320 | +2.5% | 174,200 |
2019/04/15 | 12,350 | 12,650 | 12,020 | 12,610 | +160 | +1.3% | 100,600 |
2019/04/12 | 13,230 | 13,350 | 12,190 | 12,450 | -700 | -5.3% | 293,800 |
2019/04/11 | 12,470 | 13,350 | 12,400 | 13,150 | +730 | +5.9% | 340,300 |
2019/04/10 | 12,220 | 12,560 | 12,140 | 12,420 | -50 | -0.4% | 126,400 |
2019/04/09 | 12,110 | 12,470 | 12,080 | 12,470 | +300 | +2.5% | 128,100 |
2019/04/08 | 12,130 | 12,430 | 11,860 | 12,170 | +320 | +2.7% | 194,500 |
2019/04/05 | 11,230 | 12,050 | 11,230 | 11,850 | +420 | +3.7% | 201,800 |
2019/04/04 | 12,790 | 12,800 | 11,230 | 11,430 | -1,340 | -10.5% | 321,600 |
2019/04/03 | 12,310 | 12,790 | 12,010 | 12,770 | +390 | +3.2% | 222,700 |
2019/04/02 | 11,910 | 12,420 | 11,860 | 12,380 | +490 | +4.1% | 250,700 |
2019/04/01 | 12,300 | 12,530 | 11,770 | 11,890 | -20 | -0.2% | 298,000 |
2019/03/29 | 11,500 | 11,910 | 11,230 | 11,910 | +670 | +6% | 301,400 |
2019/03/28 | 10,950 | 11,390 | 10,690 | 11,240 | +410 | +3.8% | 279,200 |
2019/03/27 | 10,350 | 11,050 | 10,350 | 10,830 | +420 | +4% | 220,500 |
2019/03/26 | 9,940 | 10,850 | 9,730 | 10,410 | +660 | +6.8% | 396,600 |
2019/03/25 | 9,880 | 10,080 | 9,690 | 9,750 | -350 | -3.5% | 191,000 |
2019/03/22 | 9,620 | 10,180 | 9,420 | 10,100 | +480 | +5% | 174,700 |
2019/03/20 | 9,590 | 9,750 | 9,420 | 9,620 | -80 | -0.8% | 63,300 |
2019/03/19 | 9,670 | 9,800 | 9,320 | 9,700 | +30 | +0.3% | 115,300 |
2019/03/18 | 9,340 | 9,730 | 9,180 | 9,670 | +420 | +4.5% | 177,000 |
2019/03/15 | 8,590 | 9,250 | 8,400 | 9,250 | +750 | +8.8% | 141,200 |
2019/03/14 | 8,730 | 8,800 | 8,460 | 8,500 | -110 | -1.3% | 53,400 |
2019/03/13 | 9,000 | 9,120 | 8,550 | 8,610 | -350 | -3.9% | 103,500 |
2019/03/12 | 9,100 | 9,340 | 8,860 | 8,960 | -60 | -0.7% | 181,600 |
2019/03/11 | 8,040 | 9,280 | 7,960 | 9,020 | +1,130 | +14.3% | 380,600 |
2019/03/08 | 7,980 | 8,130 | 7,840 | 7,890 | -160 | -2% | 95,800 |
2019/03/07 | 8,270 | 8,290 | 7,980 | 8,050 | -220 | -2.7% | 80,400 |
2019/03/06 | 8,330 | 8,470 | 8,170 | 8,270 | -170 | -2% | 71,600 |
2019/03/05 | 8,300 | 8,590 | 8,160 | 8,440 | +110 | +1.3% | 74,000 |
2019/03/04 | 8,700 | 8,720 | 8,320 | 8,330 | -340 | -3.9% | 80,700 |
2019/03/01 | 8,840 | 8,900 | 8,450 | 8,670 | -20 | -0.2% | 88,400 |
2019/02/28 | 9,040 | 9,080 | 8,650 | 8,690 | -200 | -2.2% | 85,900 |
1351~
1400
件表示中 / 1607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 | 100,500円 | +23.9% | +22.3% | 0.00% | 505.03倍 | 3.20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 |
LaboroAI | 98,000円 | +32.5% | +36.6% | 0.00% | 91.07倍 | 6.51倍 |
|
顧客の戦略・課題に合わせたカスタムAI開発と導入コンサル展開。企業成長促すAIを訴求 |
ラクーンHD | 68,400円 | +5.0% | +133.6% | 2.92% | 20.88倍 | 3.06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 |
くすり窓 | 139,600円 | +14.7% | +12.1% | 1.00% | 15.08倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し3本柱に |
FFRI | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム