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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,590 | 1,602 | 1,563 | 1,582 | -30 | -1.9% | 171,900 |
| 2024/01/30 | 1,623 | 1,641 | 1,590 | 1,612 | -13 | -0.8% | 318,700 |
| 2024/01/29 | 1,688 | 1,693 | 1,625 | 1,625 | -55 | -3.3% | 150,500 |
| 2024/01/26 | 1,700 | 1,737 | 1,676 | 1,680 | -35 | -2% | 184,400 |
| 2024/01/25 | 1,713 | 1,733 | 1,674 | 1,715 | -7 | -0.4% | 191,700 |
| 2024/01/24 | 1,700 | 1,743 | 1,670 | 1,722 | +20 | +1.2% | 238,400 |
| 2024/01/23 | 1,724 | 1,748 | 1,686 | 1,702 | +18 | +1.1% | 376,200 |
| 2024/01/22 | 1,621 | 1,684 | 1,607 | 1,684 | +93 | +5.8% | 328,000 |
| 2024/01/19 | 1,572 | 1,598 | 1,540 | 1,591 | +38 | +2.4% | 179,700 |
| 2024/01/18 | 1,513 | 1,569 | 1,508 | 1,553 | +11 | +0.7% | 181,300 |
| 2024/01/17 | 1,548 | 1,589 | 1,532 | 1,542 | -22 | -1.4% | 187,200 |
| 2024/01/16 | 1,602 | 1,635 | 1,555 | 1,564 | -53 | -3.3% | 326,300 |
| 2024/01/15 | 1,643 | 1,647 | 1,591 | 1,617 | -25 | -1.5% | 222,900 |
| 2024/01/12 | 1,737 | 1,744 | 1,642 | 1,642 | -110 | -6.3% | 449,800 |
| 2024/01/11 | 1,780 | 1,780 | 1,697 | 1,752 | -13 | -0.7% | 364,800 |
| 2024/01/10 | 1,723 | 1,785 | 1,705 | 1,765 | +9 | +0.5% | 356,500 |
| 2024/01/09 | 1,646 | 1,765 | 1,646 | 1,756 | +146 | +9.1% | 517,100 |
| 2024/01/05 | 1,652 | 1,676 | 1,603 | 1,610 | -60 | -3.6% | 272,200 |
| 2024/01/04 | 1,655 | 1,682 | 1,642 | 1,670 | -20 | -1.2% | 197,000 |
| 2023/12/29 | 1,725 | 1,741 | 1,673 | 1,690 | -49 | -2.8% | 289,400 |
| 2023/12/28 | 1,767 | 1,773 | 1,706 | 1,739 | -68 | -3.8% | 351,300 |
| 2023/12/27 | 1,739 | 1,809 | 1,735 | 1,807 | +68 | +3.9% | 315,800 |
| 2023/12/26 | 1,788 | 1,838 | 1,735 | 1,739 | -66 | -3.7% | 339,100 |
| 2023/12/25 | 1,743 | 1,839 | 1,743 | 1,805 | +40 | +2.3% | 337,300 |
| 2023/12/22 | 1,800 | 1,829 | 1,735 | 1,765 | -26 | -1.5% | 385,000 |
| 2023/12/21 | 1,803 | 1,839 | 1,770 | 1,791 | -52 | -2.8% | 508,200 |
| 2023/12/20 | 1,850 | 1,925 | 1,826 | 1,843 | +23 | +1.3% | 1,159,600 |
| 2023/12/19 | 1,684 | 1,820 | 1,684 | 1,820 | +140 | +8.3% | 730,500 |
| 2023/12/18 | 1,765 | 1,770 | 1,673 | 1,680 | -16 | -0.9% | 706,200 |
| 2023/12/15 | 1,560 | 1,701 | 1,547 | 1,696 | +113 | +7.1% | 714,000 |
| 2023/12/14 | 1,525 | 1,589 | 1,520 | 1,583 | +73 | +4.8% | 544,300 |
| 2023/12/13 | 1,425 | 1,535 | 1,405 | 1,510 | +58 | +4% | 503,200 |
| 2023/12/12 | 1,592 | 1,596 | 1,423 | 1,452 | -123 | -7.8% | 1,418,200 |
| 2023/12/11 | 1,575 | 1,575 | 1,521 | 1,575 | +300 | +23.5% | 674,300 |
| 2023/12/08 | 1,294 | 1,320 | 1,273 | 1,275 | -5 | -0.4% | 199,100 |
| 2023/12/07 | 1,301 | 1,305 | 1,260 | 1,280 | -28 | -2.1% | 132,900 |
| 2023/12/06 | 1,310 | 1,336 | 1,297 | 1,308 | +2 | +0.2% | 109,700 |
| 2023/12/05 | 1,357 | 1,360 | 1,305 | 1,306 | -73 | -5.3% | 136,600 |
| 2023/12/04 | 1,329 | 1,409 | 1,317 | 1,379 | +42 | +3.1% | 168,100 |
| 2023/12/01 | 1,372 | 1,387 | 1,332 | 1,337 | -42 | -3% | 66,500 |
| 2023/11/30 | 1,371 | 1,387 | 1,353 | 1,379 | +9 | +0.7% | 80,400 |
| 2023/11/29 | 1,311 | 1,379 | 1,311 | 1,370 | +59 | +4.5% | 104,900 |
| 2023/11/28 | 1,331 | 1,337 | 1,291 | 1,311 | -18 | -1.4% | 85,000 |
| 2023/11/27 | 1,399 | 1,410 | 1,327 | 1,329 | -45 | -3.3% | 123,100 |
| 2023/11/24 | 1,370 | 1,410 | 1,356 | 1,374 | +2 | +0.1% | 94,100 |
| 2023/11/22 | 1,435 | 1,435 | 1,366 | 1,372 | -63 | -4.4% | 116,900 |
| 2023/11/21 | 1,405 | 1,436 | 1,387 | 1,435 | +40 | +2.9% | 115,800 |
| 2023/11/20 | 1,372 | 1,428 | 1,366 | 1,395 | +30 | +2.2% | 94,700 |
| 2023/11/17 | 1,404 | 1,404 | 1,348 | 1,365 | -29 | -2.1% | 84,700 |
| 2023/11/16 | 1,390 | 1,405 | 1,364 | 1,394 | -15 | -1.1% | 69,900 |
351～
400
件表示中 / 1758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 | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.59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 |
| 電 算 | 282,500円 | +31.2% | +72.7% | 3.54% | 5.42倍 | 1.29倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＭＤＶ | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スターツ出版 | 425,000円 | +3.7% | +1.6% | 2.82% | 9.43倍 | 1.67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 |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90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 |
市場注目の銘柄
チャート関連のコラム
