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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/23 | 1,214 | 1,258 | 1,214 | 1,224 | +8 | +0.7% | 50,200 |
| 2024/07/22 | 1,252 | 1,256 | 1,215 | 1,216 | -42 | -3.3% | 80,100 |
| 2024/07/19 | 1,290 | 1,301 | 1,251 | 1,258 | -32 | -2.5% | 70,600 |
| 2024/07/18 | 1,274 | 1,300 | 1,266 | 1,290 | +14 | +1.1% | 64,000 |
| 2024/07/17 | 1,278 | 1,297 | 1,261 | 1,276 | +18 | +1.4% | 56,200 |
| 2024/07/16 | 1,296 | 1,303 | 1,258 | 1,258 | -24 | -1.9% | 76,600 |
| 2024/07/12 | 1,222 | 1,296 | 1,222 | 1,282 | +45 | +3.6% | 113,600 |
| 2024/07/11 | 1,264 | 1,265 | 1,221 | 1,237 | -23 | -1.8% | 111,000 |
| 2024/07/10 | 1,322 | 1,335 | 1,253 | 1,260 | -62 | -4.7% | 239,000 |
| 2024/07/09 | 1,299 | 1,342 | 1,289 | 1,322 | +35 | +2.7% | 81,000 |
| 2024/07/08 | 1,292 | 1,305 | 1,282 | 1,287 | +5 | +0.4% | 49,800 |
| 2024/07/05 | 1,275 | 1,297 | 1,268 | 1,282 | +7 | +0.5% | 54,300 |
| 2024/07/04 | 1,274 | 1,298 | 1,268 | 1,275 | -6 | -0.5% | 68,800 |
| 2024/07/03 | 1,275 | 1,289 | 1,269 | 1,281 | +6 | +0.5% | 54,300 |
| 2024/07/02 | 1,258 | 1,283 | 1,258 | 1,275 | +17 | +1.4% | 60,900 |
| 2024/07/01 | 1,266 | 1,289 | 1,250 | 1,258 | -2 | -0.2% | 78,600 |
| 2024/06/28 | 1,300 | 1,304 | 1,256 | 1,260 | -27 | -2.1% | 74,200 |
| 2024/06/27 | 1,250 | 1,291 | 1,250 | 1,287 | +33 | +2.6% | 96,000 |
201～
250
件表示中 / 1757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 | 107,200円 | +13.0% | +215.8% | 0.00% | 108.39倍 | 3.56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 |
| セグエ | 50,400円 | +20.2% | +18.9% | 2.58% | 22.75倍 | 5.35倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| Ｚｅｎｍｕ | 1,207,000円 | +31.2% | +72.6% | 0.00% | 102.93倍 | 70.55倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| スターツ出版 | 422,000円 | +3.7% | +1.6% | 2.84% | 9.37倍 | 1.66倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| クラウドワクス | 100,900円 | +30.0% | +8.2% | 1.78% | 15.94倍 | 2.30倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
