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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 2,420 | 2,440 | 2,323 | 2,388 | -58 | -2.4% | 836,700 |
2023/06/19 | 2,460 | 2,519 | 2,346 | 2,446 | +18 | +0.7% | 1,679,600 |
2023/06/16 | 2,159 | 2,520 | 2,140 | 2,428 | +265 | +12.3% | 2,913,300 |
2023/06/15 | 2,143 | 2,320 | 2,135 | 2,163 | -4 | -0.2% | 1,413,900 |
2023/06/14 | 2,480 | 2,550 | 2,121 | 2,167 | -178 | -7.6% | 2,582,000 |
2023/06/13 | 2,339 | 2,520 | 2,220 | 2,345 | +156 | +7.1% | 6,118,800 |
2023/06/12 | 2,189 | 2,189 | 2,189 | 2,189 | +400 | +22.4% | 108,000 |
2023/06/09 | 1,734 | 1,815 | 1,720 | 1,789 | +86 | +5% | 1,057,700 |
2023/06/08 | 1,834 | 1,842 | 1,661 | 1,703 | -167 | -8.9% | 1,328,700 |
2023/06/07 | 1,778 | 1,911 | 1,769 | 1,870 | +90 | +5.1% | 1,550,700 |
2023/06/06 | 1,784 | 1,867 | 1,713 | 1,780 | -27 | -1.5% | 1,300,900 |
2023/06/05 | 1,698 | 1,812 | 1,673 | 1,807 | +164 | +10% | 1,236,600 |
2023/06/02 | 1,673 | 1,697 | 1,590 | 1,643 | -4 | -0.2% | 718,900 |
2023/06/01 | 1,595 | 1,660 | 1,550 | 1,647 | +38 | +2.4% | 1,014,400 |
2023/05/31 | 1,505 | 1,652 | 1,463 | 1,609 | +134 | +9.1% | 1,618,400 |
2023/05/30 | 1,430 | 1,504 | 1,391 | 1,475 | +42 | +2.9% | 429,900 |
2023/05/29 | 1,411 | 1,532 | 1,402 | 1,433 | +68 | +5% | 721,200 |
2023/05/26 | 1,450 | 1,510 | 1,341 | 1,365 | -16 | -1.2% | 900,200 |
2023/05/25 | 1,400 | 1,405 | 1,345 | 1,381 | -7 | -0.5% | 230,400 |
2023/05/24 | 1,315 | 1,407 | 1,315 | 1,388 | +57 | +4.3% | 264,600 |
2023/05/23 | 1,302 | 1,368 | 1,294 | 1,331 | +48 | +3.7% | 233,500 |
2023/05/22 | 1,275 | 1,290 | 1,261 | 1,283 | +18 | +1.4% | 60,100 |
2023/05/19 | 1,295 | 1,299 | 1,256 | 1,265 | -22 | -1.7% | 86,100 |
2023/05/18 | 1,305 | 1,317 | 1,275 | 1,287 | -6 | -0.5% | 80,700 |
2023/05/17 | 1,293 | 1,322 | 1,290 | 1,293 | +15 | +1.2% | 94,800 |
2023/05/16 | 1,284 | 1,289 | 1,237 | 1,278 | -1 | -0.1% | 81,900 |
2023/05/15 | 1,250 | 1,289 | 1,245 | 1,279 | +22 | +1.8% | 87,200 |
2023/05/12 | 1,339 | 1,340 | 1,243 | 1,257 | -54 | -4.1% | 178,100 |
2023/05/11 | 1,276 | 1,318 | 1,270 | 1,311 | +47 | +3.7% | 176,700 |
2023/05/10 | 1,242 | 1,269 | 1,215 | 1,264 | +41 | +3.4% | 142,600 |
2023/05/09 | 1,208 | 1,232 | 1,201 | 1,223 | +37 | +3.1% | 147,000 |
2023/05/08 | 1,195 | 1,210 | 1,166 | 1,186 | +17 | +1.5% | 137,500 |
2023/05/02 | 1,182 | 1,187 | 1,159 | 1,169 | -2 | -0.2% | 84,200 |
2023/05/01 | 1,163 | 1,182 | 1,157 | 1,171 | +15 | +1.3% | 93,900 |
2023/04/28 | 1,158 | 1,160 | 1,123 | 1,156 | +16 | +1.4% | 79,800 |
2023/04/27 | 1,123 | 1,154 | 1,121 | 1,140 | +20 | +1.8% | 81,600 |
2023/04/26 | 1,147 | 1,149 | 1,113 | 1,120 | -45 | -3.9% | 149,600 |
2023/04/25 | 1,153 | 1,174 | 1,137 | 1,165 | +28 | +2.5% | 122,400 |
2023/04/24 | 1,130 | 1,165 | 1,127 | 1,137 | +25 | +2.2% | 151,000 |
2023/04/21 | 1,153 | 1,162 | 1,112 | 1,112 | -63 | -5.4% | 275,200 |
2023/04/20 | 1,236 | 1,236 | 1,175 | 1,175 | -48 | -3.9% | 175,800 |
2023/04/19 | 1,234 | 1,245 | 1,198 | 1,223 | -7 | -0.6% | 157,500 |
2023/04/18 | 1,192 | 1,234 | 1,189 | 1,230 | +54 | +4.6% | 203,000 |
2023/04/17 | 1,206 | 1,215 | 1,165 | 1,176 | -27 | -2.2% | 123,300 |
2023/04/14 | 1,207 | 1,228 | 1,167 | 1,203 | +3 | +0.3% | 191,200 |
2023/04/13 | 1,151 | 1,219 | 1,142 | 1,200 | +28 | +2.4% | 434,400 |
2023/04/12 | 1,227 | 1,229 | 1,157 | 1,172 | -48 | -3.9% | 352,900 |
2023/04/11 | 1,248 | 1,249 | 1,180 | 1,220 | -100 | -7.6% | 451,700 |
2023/04/10 | 1,269 | 1,341 | 1,267 | 1,320 | +58 | +4.6% | 276,500 |
2023/04/07 | 1,265 | 1,299 | 1,231 | 1,262 | +13 | +1% | 290,700 |
351~
400
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 | 100,500円 | +23.9% | +22.3% | 0.00% | 505.03倍 | 3.20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 | 98,000円 | +32.5% | +36.6% | 0.00% | 91.07倍 | 6.51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 | 68,600円 | +5.0% | +133.6% | 2.92% | 20.94倍 | 3.07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 | 138,000円 | +14.7% | +12.1% | 1.01% | 14.90倍 | 2.19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 | 185,900円 | +29.1% | +0.2% | 0.54% | 33.96倍 | 7.11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