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 |
---|---|---|---|---|---|---|---|
2018/07/17 | 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 |
2018/06/26 | 8,425 | 8,500 | 8,150 | 8,370 | -180 | -2.1% | 64,400 |
2018/06/25 | 8,750 | 8,900 | 8,480 | 8,550 | -465 | -5.2% | 99,800 |
2018/06/22 | 9,125 | 9,150 | 8,975 | 9,015 | -240 | -2.6% | 38,600 |
2018/06/21 | 9,125 | 9,500 | 8,935 | 9,255 | +70 | +0.8% | 80,600 |
2018/06/20 | 9,955 | 9,955 | 8,810 | 9,185 | -825 | -8.2% | 207,800 |
2018/06/19 | 10,205 | 10,210 | 10,000 | 10,010 | -155 | -1.5% | 62,600 |
2018/06/18 | 10,360 | 10,360 | 10,050 | 10,165 | -200 | -1.9% | 37,000 |
2018/06/15 | 10,205 | 10,500 | 10,200 | 10,365 | +165 | +1.6% | 77,600 |
2018/06/14 | 10,220 | 10,545 | 10,100 | 10,200 | -25 | -0.2% | 87,600 |
2018/06/13 | 10,165 | 10,300 | 9,955 | 10,225 | +20 | +0.2% | 151,400 |
2018/06/12 | 10,220 | 10,370 | 10,150 | 10,205 | -55 | -0.5% | 76,200 |
2018/06/11 | 10,500 | 10,700 | 10,175 | 10,260 | -720 | -6.6% | 208,800 |
2018/06/08 | 10,850 | 11,040 | 10,760 | 10,980 | +100 | +0.9% | 75,200 |
2018/06/07 | 11,015 | 11,110 | 10,675 | 10,880 | -75 | -0.7% | 79,600 |
2018/06/06 | 10,460 | 10,980 | 10,380 | 10,955 | +445 | +4.2% | 84,800 |
2018/06/05 | 10,790 | 10,795 | 10,465 | 10,510 | -250 | -2.3% | 66,000 |
2018/06/04 | 11,360 | 11,400 | 10,655 | 10,760 | -475 | -4.2% | 110,400 |
2018/06/01 | 11,280 | 11,535 | 11,100 | 11,235 | ±0 | ±0% | 63,800 |
2018/05/31 | 11,495 | 11,670 | 11,200 | 11,235 | +25 | +0.2% | 177,000 |
2018/05/30 | 10,450 | 11,240 | 10,370 | 11,210 | +535 | +5% | 151,800 |
2018/05/29 | 10,855 | 10,895 | 10,550 | 10,675 | -255 | -2.3% | 117,200 |
2018/05/28 | 11,560 | 11,560 | 10,890 | 10,930 | -580 | -5% | 135,400 |
2018/05/25 | 11,665 | 11,890 | 11,225 | 11,510 | -495 | -4.1% | 181,600 |
2018/05/24 | 12,385 | 12,480 | 11,905 | 12,005 | -285 | -2.3% | 179,000 |
2018/05/23 | 12,240 | 12,550 | 12,065 | 12,290 | +150 | +1.2% | 338,200 |
2018/05/22 | 12,025 | 12,290 | 11,890 | 12,140 | +90 | +0.7% | 282,600 |
2018/05/21 | 11,850 | 12,385 | 11,785 | 12,050 | +155 | +1.3% | 444,200 |
2018/05/18 | 12,000 | 12,470 | 11,500 | 11,895 | +45 | +0.4% | 990,800 |
2018/05/17 | 10,700 | 11,920 | 10,620 | 11,850 | +1,370 | +13.1% | 994,800 |
2018/05/16 | 10,005 | 10,680 | 9,975 | 10,480 | +430 | +4.3% | 421,000 |
2018/05/15 | 11,155 | 11,155 | 10,050 | 10,050 | -1,105 | -9.9% | 535,400 |
2018/05/14 | 10,770 | 11,365 | 10,530 | 11,155 | +185 | +1.7% | 684,000 |
2018/05/11 | 10,280 | 10,970 | 9,940 | 10,970 | +535 | +5.1% | 719,800 |
2018/05/10 | 11,665 | 11,840 | 10,435 | 10,435 | -1,190 | -10.2% | 542,400 |
2018/05/09 | 12,045 | 12,500 | 11,625 | 11,625 | -305 | -2.6% | 599,200 |
2018/05/08 | 12,435 | 12,545 | 11,930 | 11,930 | -750 | -5.9% | 257,200 |
1551~
1600
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 | 100,600円 | +23.9% | +22.3% | 0.00% | 505.53倍 | 3.21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 | 96,200円 | +32.5% | +36.6% | 0.00% | 89.40倍 | 6.39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 | 68,700円 | +5.0% | +133.6% | 2.91% | 20.97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 |
くすり窓 | 136,700円 | +14.7% | +12.1% | 1.02% | 14.76倍 | 2.17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 | 184,800円 | +29.1% | +0.2% | 0.54% | 33.76倍 | 7.07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