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 |
---|---|---|---|---|---|---|---|
2023/10/25 | 1,400 | 1,428 | 1,386 | 1,394 | +8 | +0.6% | 65,100 |
2023/10/24 | 1,345 | 1,395 | 1,286 | 1,386 | +55 | +4.1% | 117,400 |
2023/10/23 | 1,366 | 1,380 | 1,331 | 1,331 | -35 | -2.6% | 68,900 |
2023/10/20 | 1,352 | 1,379 | 1,340 | 1,366 | -9 | -0.7% | 57,400 |
2023/10/19 | 1,402 | 1,426 | 1,375 | 1,375 | -31 | -2.2% | 52,400 |
2023/10/18 | 1,378 | 1,408 | 1,368 | 1,406 | +28 | +2% | 54,700 |
2023/10/17 | 1,444 | 1,450 | 1,377 | 1,378 | -33 | -2.3% | 58,000 |
2023/10/16 | 1,400 | 1,419 | 1,390 | 1,411 | -34 | -2.4% | 74,400 |
2023/10/13 | 1,487 | 1,489 | 1,441 | 1,445 | -69 | -4.6% | 81,300 |
2023/10/12 | 1,577 | 1,594 | 1,498 | 1,514 | -32 | -2.1% | 208,600 |
2023/10/11 | 1,497 | 1,558 | 1,493 | 1,546 | +75 | +5.1% | 182,800 |
2023/10/10 | 1,470 | 1,486 | 1,451 | 1,471 | +18 | +1.2% | 81,100 |
2023/10/06 | 1,423 | 1,460 | 1,388 | 1,453 | +60 | +4.3% | 109,900 |
2023/10/05 | 1,385 | 1,405 | 1,358 | 1,393 | +16 | +1.2% | 120,700 |
2023/10/04 | 1,417 | 1,427 | 1,349 | 1,377 | -70 | -4.8% | 218,200 |
2023/10/03 | 1,460 | 1,468 | 1,425 | 1,447 | -21 | -1.4% | 114,200 |
2023/10/02 | 1,500 | 1,510 | 1,464 | 1,468 | -22 | -1.5% | 74,300 |
2023/09/29 | 1,500 | 1,530 | 1,481 | 1,490 | -10 | -0.7% | 67,200 |
2023/09/28 | 1,532 | 1,541 | 1,486 | 1,500 | -30 | -2% | 78,400 |
2023/09/27 | 1,483 | 1,534 | 1,478 | 1,530 | +35 | +2.3% | 94,600 |
2023/09/26 | 1,516 | 1,518 | 1,488 | 1,495 | -29 | -1.9% | 92,700 |
2023/09/25 | 1,503 | 1,524 | 1,484 | 1,524 | +8 | +0.5% | 93,500 |
2023/09/22 | 1,420 | 1,528 | 1,415 | 1,516 | +75 | +5.2% | 194,000 |
2023/09/21 | 1,477 | 1,484 | 1,433 | 1,441 | -36 | -2.4% | 150,400 |
2023/09/20 | 1,522 | 1,528 | 1,475 | 1,477 | -45 | -3% | 104,800 |
2023/09/19 | 1,532 | 1,532 | 1,471 | 1,522 | -19 | -1.2% | 173,000 |
2023/09/15 | 1,503 | 1,547 | 1,503 | 1,541 | +37 | +2.5% | 197,300 |
2023/09/14 | 1,481 | 1,538 | 1,476 | 1,504 | +3 | +0.2% | 213,300 |
2023/09/13 | 1,459 | 1,534 | 1,450 | 1,501 | +23 | +1.6% | 248,000 |
2023/09/12 | 1,482 | 1,537 | 1,466 | 1,478 | -22 | -1.5% | 318,600 |
2023/09/11 | 1,603 | 1,615 | 1,480 | 1,500 | -263 | -14.9% | 775,900 |
2023/09/08 | 1,721 | 1,799 | 1,716 | 1,763 | +59 | +3.5% | 361,300 |
2023/09/07 | 1,754 | 1,755 | 1,691 | 1,704 | -51 | -2.9% | 218,600 |
2023/09/06 | 1,805 | 1,807 | 1,746 | 1,755 | -29 | -1.6% | 222,400 |
2023/09/05 | 1,721 | 1,789 | 1,721 | 1,784 | +61 | +3.5% | 176,200 |
2023/09/04 | 1,781 | 1,812 | 1,715 | 1,723 | -18 | -1% | 334,300 |
2023/09/01 | 1,719 | 1,746 | 1,700 | 1,741 | +35 | +2.1% | 109,400 |
2023/08/31 | 1,735 | 1,752 | 1,691 | 1,706 | -19 | -1.1% | 115,300 |
2023/08/30 | 1,788 | 1,792 | 1,718 | 1,725 | -23 | -1.3% | 207,900 |
2023/08/29 | 1,729 | 1,762 | 1,705 | 1,748 | +33 | +1.9% | 125,600 |
2023/08/28 | 1,752 | 1,788 | 1,710 | 1,715 | -24 | -1.4% | 152,900 |
2023/08/25 | 1,656 | 1,771 | 1,600 | 1,739 | +56 | +3.3% | 259,600 |
2023/08/24 | 1,724 | 1,732 | 1,665 | 1,683 | +39 | +2.4% | 289,100 |
2023/08/23 | 1,633 | 1,658 | 1,604 | 1,644 | ±0 | ±0% | 92,200 |
2023/08/22 | 1,679 | 1,682 | 1,631 | 1,644 | -24 | -1.4% | 116,100 |
2023/08/21 | 1,623 | 1,680 | 1,613 | 1,668 | +66 | +4.1% | 139,100 |
2023/08/18 | 1,590 | 1,633 | 1,562 | 1,602 | -24 | -1.5% | 168,500 |
2023/08/17 | 1,627 | 1,631 | 1,592 | 1,626 | -18 | -1.1% | 149,600 |
2023/08/16 | 1,675 | 1,715 | 1,638 | 1,644 | -42 | -2.5% | 142,600 |
2023/08/15 | 1,713 | 1,713 | 1,661 | 1,686 | +13 | +0.8% | 97,300 |
251~
300
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