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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 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 |
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 |
251~
300
件表示中 / 1607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 | 101,000円 | +23.9% | +22.3% | 0.00% | 507.54倍 | 3.22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 |
LaboroAI | 97,500円 | +32.5% | +36.6% | 0.00% | 90.61倍 | 6.48倍 |
|
顧客の戦略・課題に合わせたカスタムAI開発と導入コンサル展開。企業成長促すAIを訴求 |
ラクーンHD | 68,900円 | +5.0% | +133.6% | 2.90% | 21.03倍 | 3.08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 |
くすり窓 | 137,600円 | +14.7% | +12.1% | 1.02% | 14.86倍 | 2.18倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し3本柱に |
FFRI | 184,300円 | +29.1% | +0.2% | 0.54% | 33.67倍 | 7.05倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム