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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,112 | 1,119 | 1,087 | 1,105 | -7 | -0.6% | 53,200 |
| 2024/10/03 | 1,099 | 1,112 | 1,083 | 1,112 | +39 | +3.6% | 64,700 |
| 2024/10/02 | 1,060 | 1,085 | 1,050 | 1,073 | +8 | +0.8% | 43,500 |
| 2024/10/01 | 1,057 | 1,071 | 1,040 | 1,065 | +29 | +2.8% | 75,600 |
| 2024/09/30 | 1,043 | 1,073 | 1,034 | 1,036 | -53 | -4.9% | 86,800 |
| 2024/09/27 | 1,060 | 1,100 | 1,050 | 1,089 | +31 | +2.9% | 95,900 |
| 2024/09/26 | 1,050 | 1,060 | 1,043 | 1,058 | +17 | +1.6% | 49,100 |
| 2024/09/25 | 1,040 | 1,085 | 1,030 | 1,041 | -3 | -0.3% | 56,800 |
| 2024/09/24 | 1,050 | 1,069 | 1,035 | 1,044 | +4 | +0.4% | 35,700 |
| 2024/09/20 | 1,054 | 1,081 | 1,040 | 1,040 | -44 | -4.1% | 78,200 |
| 2024/09/19 | 1,026 | 1,109 | 1,026 | 1,084 | +63 | +6.2% | 90,900 |
| 2024/09/18 | 1,041 | 1,042 | 1,006 | 1,021 | -12 | -1.2% | 46,800 |
| 2024/09/17 | 1,047 | 1,089 | 1,000 | 1,033 | -14 | -1.3% | 88,100 |
| 2024/09/13 | 1,058 | 1,075 | 1,044 | 1,047 | -41 | -3.8% | 86,700 |
| 2024/09/12 | 1,052 | 1,088 | 1,049 | 1,088 | +60 | +5.8% | 62,100 |
| 2024/09/11 | 1,038 | 1,065 | 1,015 | 1,028 | -22 | -2.1% | 60,800 |
| 2024/09/10 | 1,054 | 1,069 | 1,038 | 1,050 | +8 | +0.8% | 43,000 |
| 2024/09/09 | 1,001 | 1,042 | 995 | 1,042 | +23 | +2.3% | 78,000 |
| 2024/09/06 | 1,030 | 1,046 | 1,012 | 1,019 | -17 | -1.6% | 58,500 |
| 2024/09/05 | 1,035 | 1,078 | 1,029 | 1,036 | +1 | +0.1% | 64,900 |
| 2024/09/04 | 1,053 | 1,068 | 1,034 | 1,035 | -64 | -5.8% | 96,000 |
| 2024/09/03 | 1,060 | 1,103 | 1,054 | 1,099 | +30 | +2.8% | 52,900 |
| 2024/09/02 | 1,086 | 1,089 | 1,060 | 1,069 | -13 | -1.2% | 70,600 |
| 2024/08/30 | 1,100 | 1,150 | 1,080 | 1,082 | -14 | -1.3% | 155,500 |
| 2024/08/29 | 1,070 | 1,125 | 1,068 | 1,096 | +7 | +0.6% | 70,100 |
| 2024/08/28 | 1,125 | 1,125 | 1,080 | 1,089 | -41 | -3.6% | 57,100 |
| 2024/08/27 | 1,137 | 1,144 | 1,117 | 1,130 | -7 | -0.6% | 42,300 |
| 2024/08/26 | 1,125 | 1,137 | 1,115 | 1,137 | +10 | +0.9% | 44,900 |
| 2024/08/23 | 1,105 | 1,134 | 1,095 | 1,127 | +20 | +1.8% | 53,100 |
| 2024/08/22 | 1,110 | 1,131 | 1,102 | 1,107 | -4 | -0.4% | 36,600 |
| 2024/08/21 | 1,120 | 1,136 | 1,104 | 1,111 | -25 | -2.2% | 40,500 |
| 2024/08/20 | 1,100 | 1,136 | 1,087 | 1,136 | +53 | +4.9% | 48,000 |
| 2024/08/19 | 1,095 | 1,113 | 1,080 | 1,083 | -12 | -1.1% | 42,300 |
| 2024/08/16 | 1,100 | 1,100 | 1,076 | 1,095 | +21 | +2% | 46,600 |
| 2024/08/15 | 1,089 | 1,089 | 1,066 | 1,074 | -11 | -1% | 26,700 |
| 2024/08/14 | 1,060 | 1,088 | 1,047 | 1,085 | +40 | +3.8% | 53,200 |
| 2024/08/13 | 1,010 | 1,045 | 998 | 1,045 | +34 | +3.4% | 41,900 |
| 2024/08/09 | 1,031 | 1,038 | 986 | 1,011 | +10 | +1% | 55,300 |
| 2024/08/08 | 985 | 1,034 | 983 | 1,001 | -14 | -1.4% | 97,700 |
| 2024/08/07 | 974 | 1,047 | 972 | 1,015 | +19 | +1.9% | 99,000 |
| 2024/08/06 | 965 | 1,014 | 951 | 996 | +101 | +11.3% | 126,200 |
| 2024/08/05 | 976 | 1,026 | 864 | 895 | -171 | -16% | 277,000 |
| 2024/08/02 | 1,082 | 1,107 | 1,055 | 1,066 | -76 | -6.7% | 118,700 |
| 2024/08/01 | 1,203 | 1,210 | 1,137 | 1,142 | -78 | -6.4% | 88,900 |
| 2024/07/31 | 1,185 | 1,220 | 1,165 | 1,220 | +24 | +2% | 49,000 |
| 2024/07/30 | 1,199 | 1,199 | 1,174 | 1,196 | -3 | -0.3% | 33,400 |
| 2024/07/29 | 1,175 | 1,199 | 1,163 | 1,199 | +28 | +2.4% | 51,400 |
| 2024/07/26 | 1,199 | 1,216 | 1,170 | 1,171 | +2 | +0.2% | 59,400 |
| 2024/07/25 | 1,200 | 1,208 | 1,168 | 1,169 | -44 | -3.6% | 114,900 |
| 2024/07/24 | 1,223 | 1,243 | 1,213 | 1,213 | -11 | -0.9% | 50,300 |
151～
200
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
