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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,258 | 1,270 | 1,202 | 1,230 | -28 | -2.2% | 52,000 |
| 2024/10/24 | 1,262 | 1,275 | 1,232 | 1,258 | -17 | -1.3% | 44,400 |
| 2024/10/23 | 1,280 | 1,336 | 1,269 | 1,275 | +7 | +0.6% | 87,900 |
| 2024/10/22 | 1,322 | 1,340 | 1,268 | 1,268 | -84 | -6.2% | 95,600 |
| 2024/10/21 | 1,300 | 1,374 | 1,280 | 1,352 | +117 | +9.5% | 227,800 |
| 2024/10/18 | 1,190 | 1,236 | 1,190 | 1,235 | +55 | +4.7% | 115,000 |
| 2024/10/17 | 1,172 | 1,189 | 1,159 | 1,180 | +12 | +1% | 35,300 |
| 2024/10/16 | 1,165 | 1,180 | 1,156 | 1,168 | -8 | -0.7% | 20,900 |
| 2024/10/15 | 1,154 | 1,186 | 1,153 | 1,176 | +23 | +2% | 32,300 |
| 2024/10/11 | 1,176 | 1,189 | 1,153 | 1,153 | -29 | -2.5% | 40,200 |
| 2024/10/10 | 1,220 | 1,227 | 1,179 | 1,182 | -8 | -0.7% | 70,400 |
| 2024/10/09 | 1,169 | 1,190 | 1,159 | 1,190 | +51 | +4.5% | 85,800 |
| 2024/10/08 | 1,129 | 1,157 | 1,124 | 1,139 | +16 | +1.4% | 66,600 |
| 2024/10/07 | 1,126 | 1,142 | 1,120 | 1,123 | +18 | +1.6% | 67,500 |
| 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 |
201～
250
件表示中 / 1789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 | 111,600円 | +13.0% | +215.8% | 0.00% | 112.96倍 | 3.71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 |
| クラウドワクス | 108,200円 | +30.0% | +8.2% | 1.66% | 17.09倍 | 2.47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 |
| ランドコンピ | 94,600円 | +5.6% | +28.5% | 4.02% | 13.59倍 | 2.84倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| スパイダーＰ | 47,600円 | +30.2% | - | 0.00% | - | 6.43倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| サイバリンクス | 147,200円 | +11.8% | +37.0% | 2.04% | 14.21倍 | 1.94倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
