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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 922 | 955 | 919 | 920 | -6 | -0.6% | 101,900 |
| 2024/12/16 | 950 | 980 | 926 | 926 | -49 | -5% | 223,000 |
| 2024/12/13 | 969 | 988 | 969 | 975 | +1 | +0.1% | 118,200 |
| 2024/12/12 | 969 | 986 | 969 | 974 | +8 | +0.8% | 56,800 |
| 2024/12/11 | 966 | 973 | 951 | 966 | -5 | -0.5% | 111,600 |
| 2024/12/10 | 974 | 980 | 963 | 971 | -5 | -0.5% | 93,000 |
| 2024/12/09 | 991 | 1,000 | 972 | 976 | -21 | -2.1% | 78,300 |
| 2024/12/06 | 974 | 1,000 | 970 | 997 | +20 | +2% | 66,300 |
| 2024/12/05 | 982 | 1,006 | 976 | 977 | -8 | -0.8% | 56,700 |
| 2024/12/04 | 1,010 | 1,019 | 984 | 985 | -27 | -2.7% | 101,900 |
| 2024/12/03 | 1,004 | 1,029 | 1,000 | 1,012 | -2 | -0.2% | 78,500 |
| 2024/12/02 | 1,009 | 1,025 | 993 | 1,014 | +14 | +1.4% | 83,000 |
| 2024/11/29 | 984 | 1,014 | 975 | 1,000 | +7 | +0.7% | 51,300 |
| 2024/11/28 | 971 | 993 | 971 | 993 | +3 | +0.3% | 55,900 |
| 2024/11/27 | 981 | 995 | 965 | 990 | +10 | +1% | 62,100 |
| 2024/11/26 | 1,005 | 1,005 | 975 | 980 | -22 | -2.2% | 100,800 |
| 2024/11/25 | 1,007 | 1,020 | 1,001 | 1,002 | +1 | +0.1% | 50,400 |
| 2024/11/22 | 1,030 | 1,033 | 1,001 | 1,001 | -9 | -0.9% | 52,200 |
| 2024/11/21 | 1,033 | 1,043 | 1,007 | 1,010 | -21 | -2% | 43,300 |
| 2024/11/20 | 1,030 | 1,055 | 1,027 | 1,031 | +1 | +0.1% | 53,600 |
| 2024/11/19 | 1,028 | 1,042 | 1,025 | 1,030 | +2 | +0.2% | 31,600 |
| 2024/11/18 | 1,020 | 1,054 | 1,016 | 1,028 | -5 | -0.5% | 32,000 |
| 2024/11/15 | 1,022 | 1,040 | 1,010 | 1,033 | +7 | +0.7% | 59,300 |
| 2024/11/14 | 1,051 | 1,055 | 1,026 | 1,026 | -29 | -2.7% | 85,500 |
| 2024/11/13 | 1,065 | 1,085 | 1,055 | 1,055 | -25 | -2.3% | 51,000 |
| 2024/11/12 | 1,089 | 1,118 | 1,077 | 1,080 | -9 | -0.8% | 47,200 |
| 2024/11/11 | 1,105 | 1,105 | 1,081 | 1,089 | -21 | -1.9% | 43,400 |
| 2024/11/08 | 1,121 | 1,157 | 1,110 | 1,110 | -8 | -0.7% | 76,900 |
| 2024/11/07 | 1,147 | 1,155 | 1,105 | 1,118 | +1 | +0.1% | 108,700 |
| 2024/11/06 | 1,100 | 1,129 | 1,100 | 1,117 | +19 | +1.7% | 98,400 |
| 2024/11/05 | 1,057 | 1,098 | 1,056 | 1,098 | +37 | +3.5% | 101,200 |
| 2024/11/01 | 1,103 | 1,108 | 1,052 | 1,061 | -72 | -6.4% | 191,900 |
| 2024/10/31 | 1,183 | 1,217 | 1,131 | 1,133 | -110 | -8.8% | 225,400 |
| 2024/10/30 | 1,289 | 1,313 | 1,243 | 1,243 | -76 | -5.8% | 109,300 |
| 2024/10/29 | 1,349 | 1,356 | 1,319 | 1,319 | -4 | -0.3% | 87,800 |
| 2024/10/28 | 1,290 | 1,324 | 1,261 | 1,323 | +93 | +7.6% | 56,500 |
| 2024/10/25 | 1,258 | 1,270 | 1,202 | 1,230 | -28 | -2.2% | 52,000 |
| 2024/10/24 | 1,262 | 1,275 | 1,232 | 1,258 | -17 | -1.3% | 44,400 |
| 2024/10/23 | 1,280 | 1,336 | 1,269 | 1,275 | +7 | +0.6% | 87,900 |
| 2024/10/22 | 1,322 | 1,340 | 1,268 | 1,268 | -84 | -6.2% | 95,600 |
| 2024/10/21 | 1,300 | 1,374 | 1,280 | 1,352 | +117 | +9.5% | 227,800 |
| 2024/10/18 | 1,190 | 1,236 | 1,190 | 1,235 | +55 | +4.7% | 115,000 |
| 2024/10/17 | 1,172 | 1,189 | 1,159 | 1,180 | +12 | +1% | 35,300 |
| 2024/10/16 | 1,165 | 1,180 | 1,156 | 1,168 | -8 | -0.7% | 20,900 |
| 2024/10/15 | 1,154 | 1,186 | 1,153 | 1,176 | +23 | +2% | 32,300 |
| 2024/10/11 | 1,176 | 1,189 | 1,153 | 1,153 | -29 | -2.5% | 40,200 |
| 2024/10/10 | 1,220 | 1,227 | 1,179 | 1,182 | -8 | -0.7% | 70,400 |
| 2024/10/09 | 1,169 | 1,190 | 1,159 | 1,190 | +51 | +4.5% | 85,800 |
| 2024/10/08 | 1,129 | 1,157 | 1,124 | 1,139 | +16 | +1.4% | 66,600 |
| 2024/10/07 | 1,126 | 1,142 | 1,120 | 1,123 | +18 | +1.6% | 67,500 |
101～
150
件表示中 / 1725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 | 100,700円 | +23.9% | +22.3% | 0.00% | 506.03倍 | 3.24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 |
| ユニリタ | 191,900円 | +7.0% | +19.9% | 3.75% | 17.13倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＡＧＳ | 89,200円 | +7.8% | +10.0% | 3.14% | 10.21倍 | 1.02倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ハイマックス | 117,200円 | +10.7% | +0.9% | 3.92% | 10.91倍 | 1.15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 |
| ウィルズ | 69,000円 | +10.0% | +10.6% | 1.88% | 18.60倍 | 6.55倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
