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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,332 | 1,364 | 1,323 | 1,364 | +32 | +2.4% | 88,000 |
| 2024/06/07 | 1,288 | 1,353 | 1,285 | 1,332 | +38 | +2.9% | 98,200 |
| 2024/06/06 | 1,310 | 1,315 | 1,293 | 1,294 | -1 | -0.1% | 55,000 |
| 2024/06/05 | 1,290 | 1,309 | 1,287 | 1,295 | -4 | -0.3% | 62,200 |
| 2024/06/04 | 1,278 | 1,304 | 1,272 | 1,299 | +21 | +1.6% | 55,700 |
| 2024/06/03 | 1,285 | 1,290 | 1,273 | 1,278 | -6 | -0.5% | 35,300 |
| 2024/05/31 | 1,250 | 1,285 | 1,250 | 1,284 | +41 | +3.3% | 47,600 |
| 2024/05/30 | 1,238 | 1,250 | 1,222 | 1,243 | -17 | -1.3% | 88,400 |
| 2024/05/29 | 1,303 | 1,303 | 1,260 | 1,260 | -48 | -3.7% | 69,400 |
| 2024/05/28 | 1,300 | 1,323 | 1,297 | 1,308 | +10 | +0.8% | 53,100 |
| 2024/05/27 | 1,286 | 1,298 | 1,270 | 1,298 | +17 | +1.3% | 47,800 |
| 2024/05/24 | 1,268 | 1,294 | 1,256 | 1,281 | -9 | -0.7% | 58,200 |
| 2024/05/23 | 1,308 | 1,308 | 1,268 | 1,290 | -2 | -0.2% | 73,300 |
| 2024/05/22 | 1,341 | 1,341 | 1,292 | 1,292 | -51 | -3.8% | 150,700 |
| 2024/05/21 | 1,364 | 1,377 | 1,343 | 1,343 | -3 | -0.2% | 63,000 |
| 2024/05/20 | 1,325 | 1,364 | 1,316 | 1,346 | +17 | +1.3% | 70,200 |
| 2024/05/17 | 1,333 | 1,361 | 1,323 | 1,329 | -8 | -0.6% | 134,300 |
| 2024/05/16 | 1,364 | 1,367 | 1,331 | 1,337 | -29 | -2.1% | 82,400 |
| 2024/05/15 | 1,417 | 1,418 | 1,363 | 1,366 | -30 | -2.1% | 78,300 |
| 2024/05/14 | 1,409 | 1,418 | 1,393 | 1,396 | +1 | +0.1% | 60,400 |
| 2024/05/13 | 1,400 | 1,404 | 1,371 | 1,395 | +4 | +0.3% | 47,100 |
| 2024/05/10 | 1,406 | 1,413 | 1,371 | 1,391 | +6 | +0.4% | 79,100 |
| 2024/05/09 | 1,365 | 1,402 | 1,336 | 1,385 | +39 | +2.9% | 91,900 |
| 2024/05/08 | 1,366 | 1,391 | 1,345 | 1,346 | -24 | -1.8% | 123,500 |
| 2024/05/07 | 1,378 | 1,408 | 1,368 | 1,370 | -5 | -0.4% | 103,600 |
| 2024/05/02 | 1,407 | 1,407 | 1,366 | 1,375 | -33 | -2.3% | 124,400 |
| 2024/05/01 | 1,423 | 1,423 | 1,404 | 1,408 | -22 | -1.5% | 70,900 |
| 2024/04/30 | 1,448 | 1,450 | 1,424 | 1,430 | +3 | +0.2% | 57,800 |
| 2024/04/26 | 1,433 | 1,440 | 1,413 | 1,427 | -13 | -0.9% | 133,300 |
| 2024/04/25 | 1,441 | 1,479 | 1,434 | 1,440 | -30 | -2% | 472,600 |
| 2024/04/24 | 1,476 | 1,483 | 1,458 | 1,470 | +18 | +1.2% | 145,600 |
| 2024/04/23 | 1,490 | 1,490 | 1,441 | 1,452 | -15 | -1% | 88,900 |
| 2024/04/22 | 1,452 | 1,490 | 1,448 | 1,467 | +29 | +2% | 109,700 |
| 2024/04/19 | 1,445 | 1,470 | 1,403 | 1,438 | -28 | -1.9% | 152,900 |
| 2024/04/18 | 1,440 | 1,484 | 1,428 | 1,466 | +31 | +2.2% | 90,300 |
| 2024/04/17 | 1,510 | 1,521 | 1,434 | 1,435 | -82 | -5.4% | 152,500 |
| 2024/04/16 | 1,487 | 1,550 | 1,486 | 1,517 | -1 | -0.1% | 84,900 |
| 2024/04/15 | 1,500 | 1,537 | 1,492 | 1,518 | +3 | +0.2% | 86,800 |
| 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 |
201～
250
件表示中 / 1695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 | 86,100円 | +23.9% | +22.3% | 0.00% | 432.66倍 | 2.75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 |
| ヒューマンＴ | 136,500円 | +18.8% | +46.8% | 1.25% | 24.61倍 | 3.10倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ポールＨＤ | 34,100円 | +5.4% | +53.2% | 4.69% | 38.88倍 | 0.97倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ネットスターズ | 77,500円 | +24.3% | - | 0.00% | 65.35倍 | 1.82倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| クロスマーケＧ | 64,700円 | +14.6% | +51.7% | 2.16% | 6.78倍 | 1.64倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
