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 |
---|---|---|---|---|---|---|---|
2024/01/11 | 1,780 | 1,780 | 1,697 | 1,752 | -13 | -0.7% | 364,800 |
2024/01/10 | 1,723 | 1,785 | 1,705 | 1,765 | +9 | +0.5% | 356,500 |
2024/01/09 | 1,646 | 1,765 | 1,646 | 1,756 | +146 | +9.1% | 517,100 |
2024/01/05 | 1,652 | 1,676 | 1,603 | 1,610 | -60 | -3.6% | 272,200 |
2024/01/04 | 1,655 | 1,682 | 1,642 | 1,670 | -20 | -1.2% | 197,000 |
2023/12/29 | 1,725 | 1,741 | 1,673 | 1,690 | -49 | -2.8% | 289,400 |
2023/12/28 | 1,767 | 1,773 | 1,706 | 1,739 | -68 | -3.8% | 351,300 |
2023/12/27 | 1,739 | 1,809 | 1,735 | 1,807 | +68 | +3.9% | 315,800 |
2023/12/26 | 1,788 | 1,838 | 1,735 | 1,739 | -66 | -3.7% | 339,100 |
2023/12/25 | 1,743 | 1,839 | 1,743 | 1,805 | +40 | +2.3% | 337,300 |
2023/12/22 | 1,800 | 1,829 | 1,735 | 1,765 | -26 | -1.5% | 385,000 |
2023/12/21 | 1,803 | 1,839 | 1,770 | 1,791 | -52 | -2.8% | 508,200 |
2023/12/20 | 1,850 | 1,925 | 1,826 | 1,843 | +23 | +1.3% | 1,159,600 |
2023/12/19 | 1,684 | 1,820 | 1,684 | 1,820 | +140 | +8.3% | 730,500 |
2023/12/18 | 1,765 | 1,770 | 1,673 | 1,680 | -16 | -0.9% | 706,200 |
2023/12/15 | 1,560 | 1,701 | 1,547 | 1,696 | +113 | +7.1% | 714,000 |
2023/12/14 | 1,525 | 1,589 | 1,520 | 1,583 | +73 | +4.8% | 544,300 |
2023/12/13 | 1,425 | 1,535 | 1,405 | 1,510 | +58 | +4% | 503,200 |
2023/12/12 | 1,592 | 1,596 | 1,423 | 1,452 | -123 | -7.8% | 1,418,200 |
2023/12/11 | 1,575 | 1,575 | 1,521 | 1,575 | +300 | +23.5% | 674,300 |
2023/12/08 | 1,294 | 1,320 | 1,273 | 1,275 | -5 | -0.4% | 199,100 |
2023/12/07 | 1,301 | 1,305 | 1,260 | 1,280 | -28 | -2.1% | 132,900 |
2023/12/06 | 1,310 | 1,336 | 1,297 | 1,308 | +2 | +0.2% | 109,700 |
2023/12/05 | 1,357 | 1,360 | 1,305 | 1,306 | -73 | -5.3% | 136,600 |
2023/12/04 | 1,329 | 1,409 | 1,317 | 1,379 | +42 | +3.1% | 168,100 |
2023/12/01 | 1,372 | 1,387 | 1,332 | 1,337 | -42 | -3% | 66,500 |
2023/11/30 | 1,371 | 1,387 | 1,353 | 1,379 | +9 | +0.7% | 80,400 |
2023/11/29 | 1,311 | 1,379 | 1,311 | 1,370 | +59 | +4.5% | 104,900 |
2023/11/28 | 1,331 | 1,337 | 1,291 | 1,311 | -18 | -1.4% | 85,000 |
2023/11/27 | 1,399 | 1,410 | 1,327 | 1,329 | -45 | -3.3% | 123,100 |
2023/11/24 | 1,370 | 1,410 | 1,356 | 1,374 | +2 | +0.1% | 94,100 |
2023/11/22 | 1,435 | 1,435 | 1,366 | 1,372 | -63 | -4.4% | 116,900 |
2023/11/21 | 1,405 | 1,436 | 1,387 | 1,435 | +40 | +2.9% | 115,800 |
2023/11/20 | 1,372 | 1,428 | 1,366 | 1,395 | +30 | +2.2% | 94,700 |
2023/11/17 | 1,404 | 1,404 | 1,348 | 1,365 | -29 | -2.1% | 84,700 |
2023/11/16 | 1,390 | 1,405 | 1,364 | 1,394 | -15 | -1.1% | 69,900 |
2023/11/15 | 1,406 | 1,423 | 1,388 | 1,409 | +17 | +1.2% | 60,300 |
2023/11/14 | 1,385 | 1,435 | 1,379 | 1,392 | -8 | -0.6% | 49,700 |
2023/11/13 | 1,414 | 1,429 | 1,379 | 1,400 | -26 | -1.8% | 66,400 |
2023/11/10 | 1,420 | 1,429 | 1,392 | 1,426 | -13 | -0.9% | 58,700 |
2023/11/09 | 1,395 | 1,442 | 1,391 | 1,439 | +46 | +3.3% | 57,300 |
2023/11/08 | 1,413 | 1,448 | 1,385 | 1,393 | -20 | -1.4% | 78,900 |
2023/11/07 | 1,400 | 1,415 | 1,372 | 1,413 | +12 | +0.9% | 76,100 |
2023/11/06 | 1,362 | 1,426 | 1,350 | 1,401 | +69 | +5.2% | 111,900 |
2023/11/02 | 1,281 | 1,341 | 1,276 | 1,332 | +51 | +4% | 73,300 |
2023/11/01 | 1,333 | 1,333 | 1,276 | 1,281 | -38 | -2.9% | 87,900 |
2023/10/31 | 1,300 | 1,324 | 1,280 | 1,319 | +10 | +0.8% | 57,400 |
2023/10/30 | 1,353 | 1,359 | 1,306 | 1,309 | -74 | -5.4% | 79,800 |
2023/10/27 | 1,358 | 1,393 | 1,342 | 1,383 | +13 | +0.9% | 69,200 |
2023/10/26 | 1,399 | 1,415 | 1,370 | 1,370 | -24 | -1.7% | 63,000 |
201~
250
件表示中 / 1594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 | 106,100円 | +23.9% | +22.3% | 0.00% | 533.17倍 | 3.38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 | 74,000円 | +5.0% | +133.6% | 2.70% | 22.63倍 | 3.32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 |
Ubicom | 133,200円 | +12.8% | +62.4% | 1.05% | 16.12倍 | 3.43倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
TMN | 43,000円 | +31.6% | -62.6% | 0.00% | 67.72倍 | 1.47倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が7割近く |
ユニリタ | 197,600円 | +4.3% | +2.2% | 3.54% | 17.64倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム