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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,557 | 1,579 | 1,507 | 1,515 | -42 | -2.7% | 148,900 |
| 2024/04/11 | 1,565 | 1,587 | 1,535 | 1,557 | -56 | -3.5% | 135,600 |
| 2024/04/10 | 1,535 | 1,640 | 1,535 | 1,613 | +90 | +5.9% | 276,400 |
| 2024/04/09 | 1,475 | 1,539 | 1,463 | 1,523 | +59 | +4% | 155,500 |
| 2024/04/08 | 1,510 | 1,512 | 1,460 | 1,464 | -31 | -2.1% | 160,500 |
| 2024/04/05 | 1,490 | 1,506 | 1,461 | 1,495 | -27 | -1.8% | 228,600 |
| 2024/04/04 | 1,526 | 1,553 | 1,520 | 1,522 | +6 | +0.4% | 133,700 |
| 2024/04/03 | 1,527 | 1,555 | 1,516 | 1,516 | -42 | -2.7% | 182,500 |
| 2024/04/02 | 1,642 | 1,648 | 1,557 | 1,558 | -89 | -5.4% | 283,300 |
| 2024/04/01 | 1,678 | 1,697 | 1,642 | 1,647 | -15 | -0.9% | 138,300 |
| 2024/03/29 | 1,650 | 1,677 | 1,637 | 1,662 | +7 | +0.4% | 113,400 |
| 2024/03/28 | 1,666 | 1,682 | 1,644 | 1,655 | -5 | -0.3% | 119,400 |
| 2024/03/27 | 1,715 | 1,720 | 1,660 | 1,660 | -58 | -3.4% | 215,600 |
| 2024/03/26 | 1,714 | 1,730 | 1,697 | 1,718 | +4 | +0.2% | 145,400 |
| 2024/03/25 | 1,780 | 1,798 | 1,710 | 1,714 | -76 | -4.2% | 213,400 |
| 2024/03/22 | 1,821 | 1,846 | 1,744 | 1,790 | -27 | -1.5% | 283,700 |
| 2024/03/21 | 1,916 | 1,916 | 1,811 | 1,817 | -33 | -1.8% | 391,200 |
| 2024/03/19 | 1,848 | 1,858 | 1,809 | 1,850 | -9 | -0.5% | 315,200 |
| 2024/03/18 | 1,719 | 1,859 | 1,698 | 1,859 | +137 | +8% | 431,200 |
| 2024/03/15 | 1,744 | 1,758 | 1,693 | 1,722 | -48 | -2.7% | 343,500 |
| 2024/03/14 | 1,641 | 1,770 | 1,641 | 1,770 | +101 | +6.1% | 561,100 |
| 2024/03/13 | 1,795 | 1,797 | 1,624 | 1,669 | -46 | -2.7% | 981,300 |
| 2024/03/12 | 1,651 | 1,715 | 1,565 | 1,715 | +24 | +1.4% | 1,214,700 |
| 2024/03/11 | 1,751 | 1,763 | 1,691 | 1,691 | -500 | -22.8% | 1,269,200 |
| 2024/03/08 | 2,145 | 2,263 | 2,100 | 2,191 | +109 | +5.2% | 1,073,500 |
| 2024/03/07 | 2,105 | 2,131 | 2,017 | 2,082 | -23 | -1.1% | 615,100 |
| 2024/03/06 | 2,151 | 2,264 | 2,084 | 2,105 | +91 | +4.5% | 1,498,200 |
| 2024/03/05 | 2,020 | 2,052 | 1,912 | 2,014 | +2 | +0.1% | 474,300 |
| 2024/03/04 | 1,975 | 2,069 | 1,967 | 2,012 | +67 | +3.4% | 577,400 |
| 2024/03/01 | 1,994 | 1,997 | 1,913 | 1,945 | -11 | -0.6% | 237,100 |
| 2024/02/29 | 2,017 | 2,036 | 1,945 | 1,956 | -101 | -4.9% | 363,700 |
| 2024/02/28 | 2,100 | 2,123 | 2,029 | 2,057 | -13 | -0.6% | 330,700 |
| 2024/02/27 | 2,120 | 2,145 | 2,005 | 2,070 | -12 | -0.6% | 518,800 |
| 2024/02/26 | 1,904 | 2,124 | 1,858 | 2,082 | +204 | +10.9% | 1,177,000 |
| 2024/02/22 | 1,898 | 1,904 | 1,814 | 1,878 | +84 | +4.7% | 395,400 |
| 2024/02/21 | 1,801 | 1,805 | 1,700 | 1,794 | -71 | -3.8% | 303,300 |
| 2024/02/20 | 1,895 | 1,930 | 1,845 | 1,865 | -70 | -3.6% | 346,900 |
| 2024/02/19 | 1,910 | 1,958 | 1,885 | 1,935 | +1 | +0.1% | 423,100 |
| 2024/02/16 | 1,810 | 1,944 | 1,788 | 1,934 | +152 | +8.5% | 732,600 |
| 2024/02/15 | 1,734 | 1,789 | 1,689 | 1,782 | +63 | +3.7% | 336,700 |
| 2024/02/14 | 1,699 | 1,749 | 1,681 | 1,719 | -20 | -1.2% | 241,600 |
| 2024/02/13 | 1,678 | 1,800 | 1,664 | 1,739 | +106 | +6.5% | 700,900 |
| 2024/02/09 | 1,608 | 1,642 | 1,597 | 1,633 | +12 | +0.7% | 166,700 |
| 2024/02/08 | 1,583 | 1,626 | 1,553 | 1,621 | +53 | +3.4% | 179,600 |
| 2024/02/07 | 1,586 | 1,586 | 1,551 | 1,568 | -11 | -0.7% | 110,000 |
| 2024/02/06 | 1,599 | 1,612 | 1,546 | 1,579 | -6 | -0.4% | 185,600 |
| 2024/02/05 | 1,558 | 1,588 | 1,522 | 1,585 | +10 | +0.6% | 243,800 |
| 2024/02/02 | 1,628 | 1,635 | 1,575 | 1,575 | -55 | -3.4% | 404,300 |
| 2024/02/01 | 1,572 | 1,687 | 1,553 | 1,630 | +48 | +3% | 1,147,200 |
| 2024/01/31 | 1,590 | 1,602 | 1,563 | 1,582 | -30 | -1.9% | 171,900 |
151～
200
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 | 101,000円 | +23.9% | +22.3% | 0.00% | 507.54倍 | 3.22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 | 97,500円 | +32.5% | +36.6% | 0.00% | 90.61倍 | 6.48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 | 68,900円 | +5.0% | +133.6% | 2.90% | 21.03倍 | 3.08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 | 137,600円 | +14.7% | +12.1% | 1.02% | 14.86倍 | 2.18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 | 184,300円 | +29.1% | +0.2% | 0.54% | 33.67倍 | 7.05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
