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 |
---|---|---|---|---|---|---|---|
2018/09/05 | 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 |
2018/07/18 | 10,000 | 10,200 | 9,910 | 9,960 | +40 | +0.4% | 41,400 |
2018/07/17 | 10,005 | 10,330 | 9,890 | 9,920 | -160 | -1.6% | 47,600 |
2018/07/13 | 10,475 | 10,475 | 10,045 | 10,080 | -235 | -2.3% | 73,400 |
2018/07/12 | 9,450 | 10,425 | 9,390 | 10,315 | +870 | +9.2% | 141,200 |
2018/07/11 | 9,340 | 9,625 | 9,335 | 9,445 | -160 | -1.7% | 27,000 |
2018/07/10 | 9,730 | 9,950 | 9,560 | 9,605 | -95 | -1% | 36,200 |
2018/07/09 | 10,075 | 10,120 | 9,600 | 9,700 | -300 | -3% | 46,400 |
2018/07/06 | 9,585 | 10,240 | 9,270 | 10,000 | +325 | +3.4% | 115,200 |
2018/07/05 | 10,435 | 10,615 | 9,550 | 9,675 | -950 | -8.9% | 137,400 |
2018/07/04 | 10,250 | 10,625 | 10,160 | 10,625 | +600 | +6% | 193,400 |
2018/07/03 | 9,305 | 10,100 | 9,225 | 10,025 | +920 | +10.1% | 201,000 |
2018/07/02 | 8,660 | 9,225 | 8,500 | 9,105 | +585 | +6.9% | 154,800 |
2018/06/29 | 8,185 | 8,600 | 8,060 | 8,520 | +335 | +4.1% | 47,400 |
2018/06/28 | 8,400 | 8,400 | 8,160 | 8,185 | -100 | -1.2% | 26,600 |
2018/06/27 | 8,420 | 8,420 | 8,250 | 8,285 | -85 | -1% | 29,600 |
1501~
1550
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