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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 1,520 | 1,624 | 1,492 | 1,601 | +123 | +8.3% | 945,500 |
2023/03/16 | 1,445 | 1,510 | 1,405 | 1,478 | +33 | +2.3% | 756,000 |
2023/03/15 | 1,320 | 1,451 | 1,300 | 1,445 | +155 | +12% | 784,300 |
2023/03/14 | 1,260 | 1,348 | 1,231 | 1,290 | +34 | +2.7% | 491,800 |
2023/03/13 | 1,185 | 1,358 | 1,172 | 1,256 | -10 | -0.8% | 790,700 |
2023/03/10 | 1,264 | 1,297 | 1,258 | 1,266 | -17 | -1.3% | 198,300 |
2023/03/09 | 1,283 | 1,299 | 1,264 | 1,283 | +13 | +1% | 144,200 |
2023/03/08 | 1,287 | 1,313 | 1,256 | 1,270 | -51 | -3.9% | 315,900 |
2023/03/07 | 1,278 | 1,399 | 1,255 | 1,321 | +44 | +3.4% | 620,000 |
2023/03/06 | 1,278 | 1,315 | 1,241 | 1,277 | +47 | +3.8% | 435,300 |
2023/03/03 | 1,159 | 1,237 | 1,157 | 1,230 | +73 | +6.3% | 308,200 |
2023/03/02 | 1,157 | 1,163 | 1,130 | 1,157 | ±0 | ±0% | 67,800 |
2023/03/01 | 1,163 | 1,168 | 1,131 | 1,157 | -4 | -0.3% | 122,100 |
2023/02/28 | 1,123 | 1,170 | 1,120 | 1,161 | +38 | +3.4% | 120,400 |
2023/02/27 | 1,131 | 1,162 | 1,116 | 1,123 | -12 | -1.1% | 137,700 |
2023/02/24 | 1,085 | 1,143 | 1,078 | 1,135 | +51 | +4.7% | 118,500 |
2023/02/22 | 1,083 | 1,085 | 1,057 | 1,084 | -13 | -1.2% | 52,400 |
2023/02/21 | 1,080 | 1,118 | 1,077 | 1,097 | +26 | +2.4% | 99,500 |
2023/02/20 | 1,053 | 1,077 | 1,035 | 1,071 | +23 | +2.2% | 34,700 |
2023/02/17 | 1,044 | 1,053 | 1,030 | 1,048 | -8 | -0.8% | 27,300 |
2023/02/16 | 1,061 | 1,079 | 1,049 | 1,056 | -5 | -0.5% | 36,200 |
2023/02/15 | 1,087 | 1,087 | 1,057 | 1,061 | -18 | -1.7% | 32,200 |
2023/02/14 | 1,081 | 1,113 | 1,070 | 1,079 | +2 | +0.2% | 40,600 |
2023/02/13 | 1,124 | 1,124 | 1,068 | 1,077 | -42 | -3.8% | 86,000 |
2023/02/10 | 1,172 | 1,182 | 1,105 | 1,119 | -45 | -3.9% | 136,600 |
2023/02/09 | 1,127 | 1,190 | 1,110 | 1,164 | +26 | +2.3% | 289,000 |
2023/02/08 | 1,145 | 1,145 | 1,098 | 1,138 | +8 | +0.7% | 69,500 |
2023/02/07 | 1,125 | 1,137 | 1,117 | 1,130 | +15 | +1.3% | 75,800 |
2023/02/06 | 1,108 | 1,132 | 1,102 | 1,115 | +10 | +0.9% | 46,000 |
2023/02/03 | 1,118 | 1,118 | 1,095 | 1,105 | -15 | -1.3% | 35,800 |
2023/02/02 | 1,145 | 1,165 | 1,118 | 1,120 | -13 | -1.1% | 96,000 |
2023/02/01 | 1,100 | 1,160 | 1,100 | 1,133 | +44 | +4% | 98,100 |
2023/01/31 | 1,116 | 1,116 | 1,080 | 1,089 | -29 | -2.6% | 60,200 |
2023/01/30 | 1,100 | 1,148 | 1,100 | 1,118 | +27 | +2.5% | 78,600 |
2023/01/27 | 1,113 | 1,117 | 1,083 | 1,091 | -14 | -1.3% | 66,000 |
2023/01/26 | 1,123 | 1,133 | 1,091 | 1,105 | -2 | -0.2% | 132,300 |
2023/01/25 | 1,053 | 1,108 | 1,053 | 1,107 | +60 | +5.7% | 147,800 |
2023/01/24 | 1,040 | 1,071 | 1,034 | 1,047 | +21 | +2% | 140,700 |
2023/01/23 | 992 | 1,026 | 992 | 1,026 | +42 | +4.3% | 63,300 |
2023/01/20 | 973 | 997 | 973 | 984 | +3 | +0.3% | 26,500 |
2023/01/19 | 971 | 995 | 961 | 981 | -20 | -2% | 42,500 |
2023/01/18 | 957 | 1,001 | 957 | 1,001 | +57 | +6% | 89,600 |
2023/01/17 | 970 | 986 | 942 | 944 | -25 | -2.6% | 69,100 |
2023/01/16 | 960 | 984 | 957 | 969 | +1 | +0.1% | 49,600 |
2023/01/13 | 1,001 | 1,010 | 964 | 968 | -41 | -4.1% | 79,000 |
2023/01/12 | 990 | 1,009 | 982 | 1,009 | +14 | +1.4% | 46,100 |
2023/01/11 | 1,010 | 1,018 | 990 | 995 | -4 | -0.4% | 64,200 |
2023/01/10 | 977 | 1,002 | 960 | 999 | +33 | +3.4% | 75,800 |
2023/01/06 | 941 | 973 | 931 | 966 | +14 | +1.5% | 44,300 |
2023/01/05 | 949 | 960 | 934 | 952 | +3 | +0.3% | 50,000 |
401~
450
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