Ｈｅａｒｔｓｅｅｄ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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,200 | 3,250 | 2,901 | 2,981 | -224 | -7% | 797,000 |
| 2025/01/20 | 3,405 | 3,415 | 3,090 | 3,205 | -230 | -6.7% | 570,700 |
| 2025/01/17 | 3,460 | 3,630 | 3,390 | 3,435 | -50 | -1.4% | 367,900 |
| 2025/01/16 | 3,605 | 3,670 | 3,420 | 3,485 | -90 | -2.5% | 442,400 |
| 2025/01/15 | 3,320 | 3,680 | 3,210 | 3,575 | +295 | +9% | 731,200 |
| 2025/01/14 | 3,195 | 3,400 | 3,150 | 3,280 | -10 | -0.3% | 468,800 |
| 2025/01/10 | 3,545 | 3,585 | 3,150 | 3,290 | -465 | -12.4% | 1,090,900 |
| 2025/01/09 | 3,380 | 3,880 | 3,285 | 3,755 | +375 | +11.1% | 2,451,900 |
| 2025/01/08 | 3,500 | 3,630 | 3,300 | 3,380 | -95 | -2.7% | 1,410,100 |
| 2025/01/07 | 2,924 | 3,475 | 2,870 | 3,475 | +501 | +16.8% | 1,801,500 |
| 2025/01/06 | 3,000 | 3,110 | 2,935 | 2,974 | +106 | +3.7% | 1,267,100 |
| 2024/12/30 | 2,796 | 2,937 | 2,710 | 2,868 | +119 | +4.3% | 1,343,200 |
| 2024/12/27 | 2,795 | 2,999 | 2,690 | 2,749 | -14 | -0.5% | 2,934,100 |
| 2024/12/26 | 2,702 | 2,790 | 2,627 | 2,763 | +117 | +4.4% | 1,852,000 |
| 2024/12/25 | 2,399 | 2,741 | 2,385 | 2,646 | +202 | +8.3% | 1,910,700 |
| 2024/12/24 | 2,679 | 2,720 | 2,435 | 2,444 | -99 | -3.9% | 1,566,000 |
| 2024/12/23 | 2,396 | 2,631 | 2,341 | 2,543 | +95 | +3.9% | 1,501,000 |
| 2024/12/20 | 2,388 | 2,596 | 2,324 | 2,448 | +147 | +6.4% | 2,492,200 |
| 2024/12/19 | 2,466 | 2,539 | 2,266 | 2,301 | -365 | -13.7% | 1,518,900 |
| 2024/12/18 | 2,678 | 2,730 | 2,322 | 2,666 | -112 | -4% | 2,738,600 |
| 2024/12/17 | 2,491 | 2,830 | 2,433 | 2,778 | +437 | +18.7% | 4,726,300 |
| 2024/12/16 | 2,121 | 2,341 | 2,120 | 2,341 | +400 | +20.6% | 1,953,500 |
| 2024/12/13 | 1,628 | 1,960 | 1,601 | 1,941 | +381 | +24.4% | 3,073,300 |
| 2024/12/12 | 1,580 | 1,605 | 1,542 | 1,560 | -6 | -0.4% | 390,300 |
| 2024/12/11 | 1,549 | 1,580 | 1,527 | 1,566 | +18 | +1.2% | 196,600 |
| 2024/12/10 | 1,529 | 1,585 | 1,529 | 1,548 | +1 | +0.1% | 227,300 |
| 2024/12/09 | 1,547 | 1,568 | 1,511 | 1,547 | +26 | +1.7% | 233,900 |
| 2024/12/06 | 1,481 | 1,522 | 1,459 | 1,521 | +33 | +2.2% | 164,400 |
| 2024/12/05 | 1,485 | 1,507 | 1,471 | 1,488 | -15 | -1% | 199,300 |
| 2024/12/04 | 1,500 | 1,512 | 1,475 | 1,503 | -9 | -0.6% | 173,500 |
| 2024/12/03 | 1,515 | 1,554 | 1,511 | 1,512 | +7 | +0.5% | 214,400 |
| 2024/12/02 | 1,560 | 1,560 | 1,500 | 1,505 | -29 | -1.9% | 185,500 |
| 2024/11/29 | 1,523 | 1,536 | 1,485 | 1,534 | +12 | +0.8% | 256,500 |
| 2024/11/28 | 1,450 | 1,524 | 1,448 | 1,522 | +73 | +5% | 390,300 |
| 2024/11/27 | 1,421 | 1,484 | 1,408 | 1,449 | +19 | +1.3% | 237,100 |
| 2024/11/26 | 1,454 | 1,480 | 1,418 | 1,430 | -24 | -1.7% | 303,900 |
| 2024/11/25 | 1,473 | 1,478 | 1,418 | 1,454 | +4 | +0.3% | 343,300 |
| 2024/11/22 | 1,376 | 1,480 | 1,330 | 1,450 | +101 | +7.5% | 483,000 |
| 2024/11/21 | 1,345 | 1,385 | 1,334 | 1,349 | +6 | +0.4% | 195,000 |
| 2024/11/20 | 1,318 | 1,407 | 1,304 | 1,343 | +25 | +1.9% | 379,600 |
| 2024/11/19 | 1,277 | 1,342 | 1,271 | 1,318 | +17 | +1.3% | 192,800 |
| 2024/11/18 | 1,277 | 1,311 | 1,239 | 1,301 | +5 | +0.4% | 183,100 |
| 2024/11/15 | 1,300 | 1,317 | 1,250 | 1,296 | -11 | -0.8% | 235,200 |
| 2024/11/14 | 1,295 | 1,323 | 1,279 | 1,307 | +6 | +0.5% | 159,300 |
| 2024/11/13 | 1,340 | 1,340 | 1,290 | 1,301 | -36 | -2.7% | 103,700 |
| 2024/11/12 | 1,340 | 1,377 | 1,325 | 1,337 | -30 | -2.2% | 147,500 |
| 2024/11/11 | 1,278 | 1,374 | 1,260 | 1,367 | +109 | +8.7% | 277,800 |
| 2024/11/08 | 1,228 | 1,259 | 1,207 | 1,258 | +33 | +2.7% | 277,600 |
| 2024/11/07 | 1,263 | 1,320 | 1,224 | 1,225 | -50 | -3.9% | 374,400 |
| 2024/11/06 | 1,264 | 1,311 | 1,260 | 1,275 | -7 | -0.5% | 246,200 |
51～
100
件表示中 / 166件
類似銘柄と比較する
現在ご覧いただいている「ハートシード」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 |
|---|---|---|---|---|---|---|---|---|
| ハートシード | 190,000円 | +174.2% | - | 0.00% | - | 6.43倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ＪＣＲファーマ | 44,800円 | -23.0% | - | 4.46% | - | 0.96倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| タウンズ | 47,400円 | +4.6% | +6.1% | 5.91% | 8.05倍 | 2.98倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| 生化学 | 67,600円 | +9.2% | +39.0% | 4.44% | 22.36倍 | 0.49倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| ダイト | 212,500円 | +4.5% | -10.8% | 3.29% | 13.96倍 | 0.62倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
市場注目の銘柄
チャート関連のコラム
