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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 8,895 | 8,900 | 8,780 | 8,825 | +65 | +0.7% | 16,600 |
2018/09/27 | 8,755 | 8,825 | 8,715 | 8,760 | +45 | +0.5% | 15,600 |
2018/09/26 | 8,755 | 8,995 | 8,690 | 8,715 | -40 | -0.5% | 34,000 |
2018/09/25 | 8,860 | 8,875 | 8,715 | 8,755 | -105 | -1.2% | 11,800 |
2018/09/21 | 9,025 | 9,220 | 8,680 | 8,860 | -135 | -1.5% | 38,400 |
2018/09/20 | 8,750 | 8,995 | 8,700 | 8,995 | +315 | +3.6% | 29,200 |
2018/09/19 | 8,765 | 8,995 | 8,670 | 8,680 | ±0 | ±0% | 45,000 |
2018/09/18 | 8,525 | 8,715 | 8,510 | 8,680 | +155 | +1.8% | 22,400 |
2018/09/14 | 8,595 | 8,595 | 8,425 | 8,525 | +95 | +1.1% | 21,400 |
2018/09/13 | 8,610 | 8,795 | 8,425 | 8,430 | -365 | -4.2% | 52,200 |
2018/09/12 | 9,255 | 9,255 | 8,795 | 8,795 | -645 | -6.8% | 46,000 |
2018/09/11 | 9,250 | 9,500 | 9,170 | 9,440 | +315 | +3.5% | 34,800 |
2018/09/10 | 8,870 | 9,245 | 8,870 | 9,125 | +185 | +2.1% | 9,600 |
2018/09/07 | 9,025 | 9,050 | 8,855 | 8,940 | -170 | -1.9% | 15,600 |
2018/09/06 | 9,165 | 9,185 | 9,085 | 9,110 | -190 | -2% | 4,600 |
2018/09/05 | 9,480 | 9,480 | 9,000 | 9,300 | -225 | -2.4% | 19,000 |
2018/09/04 | 9,575 | 9,590 | 9,460 | 9,525 | -25 | -0.3% | 13,800 |
2018/09/03 | 9,450 | 9,590 | 9,380 | 9,550 | +160 | +1.7% | 17,000 |
2018/08/31 | 9,395 | 9,475 | 9,310 | 9,390 | -55 | -0.6% | 14,000 |
2018/08/30 | 9,390 | 9,475 | 9,285 | 9,445 | +105 | +1.1% | 25,400 |
2018/08/29 | 9,260 | 9,430 | 9,250 | 9,340 | +10 | +0.1% | 17,400 |
2018/08/28 | 9,130 | 9,490 | 9,105 | 9,330 | +220 | +2.4% | 45,000 |
2018/08/27 | 9,180 | 9,200 | 9,005 | 9,110 | -70 | -0.8% | 25,000 |
2018/08/24 | 8,950 | 9,250 | 8,855 | 9,180 | +435 | +5% | 52,400 |
2018/08/23 | 8,310 | 8,790 | 8,310 | 8,745 | +435 | +5.2% | 36,600 |
2018/08/22 | 8,225 | 8,455 | 8,225 | 8,310 | +70 | +0.8% | 25,000 |
2018/08/21 | 8,475 | 8,530 | 8,240 | 8,240 | -255 | -3% | 35,400 |
2018/08/20 | 8,485 | 8,600 | 8,485 | 8,495 | -35 | -0.4% | 12,600 |
2018/08/17 | 8,630 | 8,630 | 8,480 | 8,530 | -85 | -1% | 17,600 |
2018/08/16 | 8,750 | 8,750 | 8,500 | 8,615 | -225 | -2.5% | 29,800 |
2018/08/15 | 8,900 | 9,145 | 8,825 | 8,840 | -85 | -1% | 19,800 |
2018/08/14 | 8,805 | 8,985 | 8,805 | 8,925 | +15 | +0.2% | 9,800 |
2018/08/13 | 9,000 | 9,000 | 8,850 | 8,910 | -175 | -1.9% | 16,800 |
2018/08/10 | 9,000 | 9,145 | 9,000 | 9,085 | +20 | +0.2% | 19,600 |
2018/08/09 | 9,300 | 9,300 | 9,005 | 9,065 | -340 | -3.6% | 52,600 |
2018/08/08 | 9,435 | 9,595 | 9,405 | 9,405 | -60 | -0.6% | 14,000 |
2018/08/07 | 9,595 | 9,595 | 9,400 | 9,465 | +65 | +0.7% | 23,000 |
2018/08/06 | 9,485 | 9,485 | 9,100 | 9,400 | -15 | -0.2% | 37,400 |
2018/08/03 | 9,450 | 9,695 | 9,410 | 9,415 | -160 | -1.7% | 36,000 |
2018/08/02 | 10,100 | 10,160 | 9,550 | 9,575 | -525 | -5.2% | 67,000 |
2018/08/01 | 10,190 | 10,220 | 10,050 | 10,100 | +35 | +0.3% | 26,800 |
2018/07/31 | 10,230 | 10,240 | 10,010 | 10,065 | +5 | ±0% | 30,400 |
2018/07/30 | 10,340 | 10,615 | 10,060 | 10,060 | -190 | -1.9% | 50,400 |
2018/07/27 | 10,355 | 10,415 | 10,145 | 10,250 | -50 | -0.5% | 41,600 |
2018/07/26 | 10,580 | 10,800 | 10,165 | 10,300 | -120 | -1.2% | 68,400 |
2018/07/25 | 10,395 | 10,640 | 10,285 | 10,420 | -45 | -0.4% | 61,800 |
2018/07/24 | 10,945 | 11,200 | 10,355 | 10,465 | -260 | -2.4% | 197,400 |
2018/07/23 | 10,250 | 10,775 | 10,075 | 10,725 | +435 | +4.2% | 133,400 |
2018/07/20 | 9,675 | 10,290 | 9,575 | 10,290 | +600 | +6.2% | 99,000 |
2018/07/19 | 9,975 | 10,010 | 9,625 | 9,690 | -270 | -2.7% | 45,400 |
1501~
1550
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