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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 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 |
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 |
401~
450
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 | 100,400円 | +23.9% | +22.3% | 0.00% | 504.53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 | 97,900円 | +32.5% | +36.6% | 0.00% | 90.98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 | 68,400円 | +5.0% | +133.6% | 2.92% | 20.88倍 | 3.06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 | 138,800円 | +14.7% | +12.1% | 1.01% | 14.99倍 | 2.20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 | 186,100円 | +29.1% | +0.2% | 0.54% | 34.00倍 | 7.12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