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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,904 | 2,124 | 1,858 | 2,082 | +204 | +10.9% | 1,177,000 |
| 2024/02/22 | 1,898 | 1,904 | 1,814 | 1,878 | +84 | +4.7% | 395,400 |
| 2024/02/21 | 1,801 | 1,805 | 1,700 | 1,794 | -71 | -3.8% | 303,300 |
| 2024/02/20 | 1,895 | 1,930 | 1,845 | 1,865 | -70 | -3.6% | 346,900 |
| 2024/02/19 | 1,910 | 1,958 | 1,885 | 1,935 | +1 | +0.1% | 423,100 |
| 2024/02/16 | 1,810 | 1,944 | 1,788 | 1,934 | +152 | +8.5% | 732,600 |
| 2024/02/15 | 1,734 | 1,789 | 1,689 | 1,782 | +63 | +3.7% | 336,700 |
| 2024/02/14 | 1,699 | 1,749 | 1,681 | 1,719 | -20 | -1.2% | 241,600 |
| 2024/02/13 | 1,678 | 1,800 | 1,664 | 1,739 | +106 | +6.5% | 700,900 |
| 2024/02/09 | 1,608 | 1,642 | 1,597 | 1,633 | +12 | +0.7% | 166,700 |
| 2024/02/08 | 1,583 | 1,626 | 1,553 | 1,621 | +53 | +3.4% | 179,600 |
| 2024/02/07 | 1,586 | 1,586 | 1,551 | 1,568 | -11 | -0.7% | 110,000 |
| 2024/02/06 | 1,599 | 1,612 | 1,546 | 1,579 | -6 | -0.4% | 185,600 |
| 2024/02/05 | 1,558 | 1,588 | 1,522 | 1,585 | +10 | +0.6% | 243,800 |
| 2024/02/02 | 1,628 | 1,635 | 1,575 | 1,575 | -55 | -3.4% | 404,300 |
| 2024/02/01 | 1,572 | 1,687 | 1,553 | 1,630 | +48 | +3% | 1,147,200 |
| 2024/01/31 | 1,590 | 1,602 | 1,563 | 1,582 | -30 | -1.9% | 171,900 |
| 2024/01/30 | 1,623 | 1,641 | 1,590 | 1,612 | -13 | -0.8% | 318,700 |
| 2024/01/29 | 1,688 | 1,693 | 1,625 | 1,625 | -55 | -3.3% | 150,500 |
| 2024/01/26 | 1,700 | 1,737 | 1,676 | 1,680 | -35 | -2% | 184,400 |
| 2024/01/25 | 1,713 | 1,733 | 1,674 | 1,715 | -7 | -0.4% | 191,700 |
| 2024/01/24 | 1,700 | 1,743 | 1,670 | 1,722 | +20 | +1.2% | 238,400 |
| 2024/01/23 | 1,724 | 1,748 | 1,686 | 1,702 | +18 | +1.1% | 376,200 |
| 2024/01/22 | 1,621 | 1,684 | 1,607 | 1,684 | +93 | +5.8% | 328,000 |
| 2024/01/19 | 1,572 | 1,598 | 1,540 | 1,591 | +38 | +2.4% | 179,700 |
| 2024/01/18 | 1,513 | 1,569 | 1,508 | 1,553 | +11 | +0.7% | 181,300 |
| 2024/01/17 | 1,548 | 1,589 | 1,532 | 1,542 | -22 | -1.4% | 187,200 |
| 2024/01/16 | 1,602 | 1,635 | 1,555 | 1,564 | -53 | -3.3% | 326,300 |
| 2024/01/15 | 1,643 | 1,647 | 1,591 | 1,617 | -25 | -1.5% | 222,900 |
| 2024/01/12 | 1,737 | 1,744 | 1,642 | 1,642 | -110 | -6.3% | 449,800 |
| 2024/01/11 | 1,780 | 1,780 | 1,697 | 1,752 | -13 | -0.7% | 364,800 |
| 2024/01/10 | 1,723 | 1,785 | 1,705 | 1,765 | +9 | +0.5% | 356,500 |
| 2024/01/09 | 1,646 | 1,765 | 1,646 | 1,756 | +146 | +9.1% | 517,100 |
| 2024/01/05 | 1,652 | 1,676 | 1,603 | 1,610 | -60 | -3.6% | 272,200 |
| 2024/01/04 | 1,655 | 1,682 | 1,642 | 1,670 | -20 | -1.2% | 197,000 |
| 2023/12/29 | 1,725 | 1,741 | 1,673 | 1,690 | -49 | -2.8% | 289,400 |
| 2023/12/28 | 1,767 | 1,773 | 1,706 | 1,739 | -68 | -3.8% | 351,300 |
| 2023/12/27 | 1,739 | 1,809 | 1,735 | 1,807 | +68 | +3.9% | 315,800 |
| 2023/12/26 | 1,788 | 1,838 | 1,735 | 1,739 | -66 | -3.7% | 339,100 |
| 2023/12/25 | 1,743 | 1,839 | 1,743 | 1,805 | +40 | +2.3% | 337,300 |
| 2023/12/22 | 1,800 | 1,829 | 1,735 | 1,765 | -26 | -1.5% | 385,000 |
| 2023/12/21 | 1,803 | 1,839 | 1,770 | 1,791 | -52 | -2.8% | 508,200 |
| 2023/12/20 | 1,850 | 1,925 | 1,826 | 1,843 | +23 | +1.3% | 1,159,600 |
| 2023/12/19 | 1,684 | 1,820 | 1,684 | 1,820 | +140 | +8.3% | 730,500 |
| 2023/12/18 | 1,765 | 1,770 | 1,673 | 1,680 | -16 | -0.9% | 706,200 |
| 2023/12/15 | 1,560 | 1,701 | 1,547 | 1,696 | +113 | +7.1% | 714,000 |
| 2023/12/14 | 1,525 | 1,589 | 1,520 | 1,583 | +73 | +4.8% | 544,300 |
| 2023/12/13 | 1,425 | 1,535 | 1,405 | 1,510 | +58 | +4% | 503,200 |
| 2023/12/12 | 1,592 | 1,596 | 1,423 | 1,452 | -123 | -7.8% | 1,418,200 |
| 2023/12/11 | 1,575 | 1,575 | 1,521 | 1,575 | +300 | +23.5% | 674,300 |
51～
100
件表示中 / 1474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 | 139,100円 | +62.8% | +89.8% | 0.00% | - | 3.59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 |
| ワンキャリア | 359,000円 | +40.0% | +22.6% | 0.00% | 24.71倍 | 6.93倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| システムサポ | 202,800円 | +13.1% | +19.8% | 1.78% | 17.99倍 | 4.54倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 手間イラズ | 320,500円 | +6.6% | -2.3% | 0.90% | 24.99倍 | 3.38倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| 朝日ネット | 64,200円 | +4.8% | +10.8% | 3.74% | 11.56倍 | 1.42倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
市場注目の銘柄
チャート関連のコラム
