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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 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 |
2023/04/06 | 1,370 | 1,377 | 1,240 | 1,249 | -166 | -11.7% | 554,300 |
2023/04/05 | 1,431 | 1,462 | 1,396 | 1,415 | -46 | -3.1% | 194,500 |
2023/04/04 | 1,481 | 1,521 | 1,454 | 1,461 | -18 | -1.2% | 348,100 |
2023/04/03 | 1,393 | 1,484 | 1,382 | 1,479 | +103 | +7.5% | 341,500 |
2023/03/31 | 1,432 | 1,440 | 1,352 | 1,376 | -36 | -2.5% | 224,600 |
2023/03/30 | 1,463 | 1,470 | 1,393 | 1,412 | -23 | -1.6% | 155,100 |
2023/03/29 | 1,381 | 1,441 | 1,367 | 1,435 | +55 | +4% | 207,600 |
2023/03/28 | 1,441 | 1,459 | 1,344 | 1,380 | -70 | -4.8% | 397,900 |
2023/03/27 | 1,400 | 1,485 | 1,397 | 1,450 | +91 | +6.7% | 659,100 |
2023/03/24 | 1,401 | 1,404 | 1,321 | 1,359 | -57 | -4% | 478,000 |
2023/03/23 | 1,471 | 1,477 | 1,377 | 1,416 | -83 | -5.5% | 475,100 |
2023/03/22 | 1,486 | 1,539 | 1,466 | 1,499 | +43 | +3% | 378,100 |
2023/03/20 | 1,606 | 1,636 | 1,423 | 1,456 | -145 | -9.1% | 904,500 |
351~
400
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