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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,322 | 1,324 | 1,282 | 1,282 | -33 | -2.5% | 214,900 |
| 2024/11/01 | 1,352 | 1,367 | 1,312 | 1,315 | -63 | -4.6% | 301,200 |
| 2024/10/31 | 1,358 | 1,408 | 1,357 | 1,378 | +23 | +1.7% | 199,000 |
| 2024/10/30 | 1,368 | 1,410 | 1,331 | 1,355 | +28 | +2.1% | 406,200 |
| 2024/10/29 | 1,301 | 1,348 | 1,282 | 1,327 | +41 | +3.2% | 273,900 |
| 2024/10/28 | 1,229 | 1,308 | 1,216 | 1,286 | +36 | +2.9% | 371,200 |
| 2024/10/25 | 1,333 | 1,354 | 1,241 | 1,250 | -106 | -7.8% | 563,200 |
| 2024/10/24 | 1,318 | 1,377 | 1,315 | 1,356 | +13 | +1% | 323,600 |
| 2024/10/23 | 1,330 | 1,350 | 1,290 | 1,343 | -21 | -1.5% | 327,300 |
| 2024/10/22 | 1,348 | 1,374 | 1,319 | 1,364 | +6 | +0.4% | 423,400 |
| 2024/10/21 | 1,463 | 1,473 | 1,351 | 1,358 | -122 | -8.2% | 1,031,300 |
| 2024/10/18 | 1,501 | 1,573 | 1,469 | 1,480 | -35 | -2.3% | 867,800 |
| 2024/10/17 | 1,597 | 1,597 | 1,485 | 1,515 | +51 | +3.5% | 1,802,700 |
| 2024/10/16 | 1,522 | 1,522 | 1,456 | 1,464 | -75 | -4.9% | 468,000 |
| 2024/10/15 | 1,498 | 1,609 | 1,442 | 1,539 | +101 | +7% | 1,319,300 |
| 2024/10/11 | 1,476 | 1,477 | 1,417 | 1,438 | -38 | -2.6% | 463,100 |
| 2024/10/10 | 1,510 | 1,524 | 1,475 | 1,476 | -39 | -2.6% | 443,800 |
| 2024/10/09 | 1,607 | 1,607 | 1,500 | 1,515 | -69 | -4.4% | 769,500 |
| 2024/10/08 | 1,576 | 1,611 | 1,522 | 1,584 | -31 | -1.9% | 1,120,800 |
| 2024/10/07 | 1,700 | 1,719 | 1,590 | 1,615 | -45 | -2.7% | 1,920,000 |
| 2024/10/04 | 1,867 | 1,878 | 1,637 | 1,660 | -98 | -5.6% | 8,640,700 |
| 2024/10/03 | 1,680 | 1,820 | 1,579 | 1,758 | +132 | +8.1% | 3,756,600 |
| 2024/10/02 | 1,755 | 1,777 | 1,598 | 1,626 | -17 | -1% | 3,863,400 |
| 2024/10/01 | 1,610 | 1,733 | 1,584 | 1,643 | +58 | +3.7% | 513,800 |
| 2024/09/30 | 1,694 | 1,750 | 1,466 | 1,585 | -154 | -8.9% | 1,103,100 |
| 2024/09/27 | 1,739 | 1,785 | 1,693 | 1,739 | +4 | +0.2% | 1,374,200 |
| 2024/09/26 | 1,615 | 1,743 | 1,602 | 1,735 | +123 | +7.6% | 571,000 |
| 2024/09/25 | 1,649 | 1,649 | 1,592 | 1,612 | +1 | +0.1% | 139,100 |
| 2024/09/24 | 1,559 | 1,672 | 1,540 | 1,611 | +99 | +6.5% | 403,200 |
| 2024/09/20 | 1,544 | 1,545 | 1,470 | 1,512 | -2 | -0.1% | 159,200 |
| 2024/09/19 | 1,411 | 1,537 | 1,401 | 1,514 | +119 | +8.5% | 387,900 |
| 2024/09/18 | 1,370 | 1,422 | 1,353 | 1,395 | +55 | +4.1% | 139,000 |
| 2024/09/17 | 1,345 | 1,372 | 1,278 | 1,340 | -20 | -1.5% | 150,600 |
| 2024/09/13 | 1,371 | 1,379 | 1,316 | 1,360 | -35 | -2.5% | 129,300 |
| 2024/09/12 | 1,450 | 1,465 | 1,352 | 1,395 | -8 | -0.6% | 150,400 |
| 2024/09/11 | 1,408 | 1,490 | 1,344 | 1,403 | +21 | +1.5% | 186,200 |
| 2024/09/10 | 1,400 | 1,400 | 1,330 | 1,382 | -16 | -1.1% | 102,900 |
| 2024/09/09 | 1,250 | 1,413 | 1,250 | 1,398 | +58 | +4.3% | 126,400 |
| 2024/09/06 | 1,418 | 1,441 | 1,305 | 1,340 | -75 | -5.3% | 184,900 |
| 2024/09/05 | 1,405 | 1,458 | 1,384 | 1,415 | +14 | +1% | 130,600 |
| 2024/09/04 | 1,382 | 1,447 | 1,343 | 1,401 | -56 | -3.8% | 272,400 |
| 2024/09/03 | 1,535 | 1,540 | 1,429 | 1,457 | -97 | -6.2% | 432,000 |
| 2024/09/02 | 1,614 | 1,616 | 1,531 | 1,554 | -84 | -5.1% | 405,200 |
| 2024/08/30 | 1,716 | 1,735 | 1,620 | 1,638 | -63 | -3.7% | 513,800 |
| 2024/08/29 | 1,715 | 1,741 | 1,680 | 1,701 | -38 | -2.2% | 513,500 |
| 2024/08/28 | 1,737 | 1,744 | 1,705 | 1,739 | -1 | -0.1% | 578,400 |
| 2024/08/27 | 1,662 | 1,743 | 1,632 | 1,740 | +38 | +2.2% | 814,800 |
| 2024/08/26 | 1,734 | 1,748 | 1,652 | 1,702 | +81 | +5% | 1,266,500 |
| 2024/08/23 | 1,693 | 1,753 | 1,602 | 1,621 | -50 | -3% | 1,311,100 |
| 2024/08/22 | 1,620 | 1,701 | 1,575 | 1,671 | +51 | +3.1% | 706,200 |
101～
150
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
