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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,086 | 1,093 | 1,072 | 1,093 | +6 | +0.6% | 47,400 |
| 2025/07/31 | 1,061 | 1,088 | 1,056 | 1,087 | +23 | +2.2% | 49,500 |
| 2025/07/30 | 1,059 | 1,071 | 1,052 | 1,064 | +5 | +0.5% | 43,800 |
| 2025/07/29 | 1,069 | 1,070 | 1,045 | 1,059 | -2 | -0.2% | 63,400 |
| 2025/07/28 | 1,041 | 1,066 | 1,035 | 1,061 | +26 | +2.5% | 64,200 |
| 2025/07/25 | 1,019 | 1,038 | 1,007 | 1,035 | +24 | +2.4% | 62,800 |
| 2025/07/24 | 1,032 | 1,032 | 1,008 | 1,011 | -9 | -0.9% | 51,900 |
| 2025/07/23 | 1,015 | 1,023 | 993 | 1,020 | +9 | +0.9% | 62,000 |
| 2025/07/22 | 1,011 | 1,034 | 1,006 | 1,011 | +15 | +1.5% | 71,800 |
| 2025/07/18 | 1,024 | 1,029 | 992 | 996 | -26 | -2.5% | 63,200 |
| 2025/07/17 | 1,006 | 1,025 | 1,005 | 1,022 | +9 | +0.9% | 26,200 |
| 2025/07/16 | 1,007 | 1,023 | 999 | 1,013 | +9 | +0.9% | 48,100 |
| 2025/07/15 | 1,020 | 1,022 | 1,002 | 1,004 | -19 | -1.9% | 55,500 |
| 2025/07/14 | 1,043 | 1,054 | 1,023 | 1,023 | -21 | -2% | 56,700 |
| 2025/07/11 | 1,045 | 1,050 | 1,036 | 1,044 | +4 | +0.4% | 47,200 |
| 2025/07/10 | 1,051 | 1,051 | 1,031 | 1,040 | -6 | -0.6% | 66,500 |
| 2025/07/09 | 1,078 | 1,085 | 1,043 | 1,046 | -15 | -1.4% | 60,200 |
| 2025/07/08 | 1,082 | 1,127 | 1,050 | 1,061 | -21 | -1.9% | 160,000 |
| 2025/07/07 | 1,072 | 1,084 | 1,061 | 1,082 | +10 | +0.9% | 51,500 |
| 2025/07/04 | 1,093 | 1,105 | 1,072 | 1,072 | -17 | -1.6% | 44,100 |
| 2025/07/03 | 1,114 | 1,116 | 1,089 | 1,089 | -22 | -2% | 49,000 |
| 2025/07/02 | 1,140 | 1,149 | 1,111 | 1,111 | -41 | -3.6% | 90,200 |
| 2025/07/01 | 1,186 | 1,187 | 1,144 | 1,152 | -34 | -2.9% | 55,800 |
| 2025/06/30 | 1,160 | 1,208 | 1,160 | 1,186 | +37 | +3.2% | 123,600 |
| 2025/06/27 | 1,196 | 1,208 | 1,141 | 1,149 | -34 | -2.9% | 121,300 |
| 2025/06/26 | 1,232 | 1,244 | 1,183 | 1,183 | -63 | -5.1% | 85,500 |
| 2025/06/25 | 1,250 | 1,264 | 1,231 | 1,246 | -1 | -0.1% | 59,000 |
| 2025/06/24 | 1,226 | 1,265 | 1,220 | 1,247 | +21 | +1.7% | 96,200 |
| 2025/06/23 | 1,232 | 1,285 | 1,226 | 1,226 | -34 | -2.7% | 111,900 |
| 2025/06/20 | 1,259 | 1,264 | 1,228 | 1,260 | -16 | -1.3% | 143,000 |
| 2025/06/19 | 1,301 | 1,324 | 1,255 | 1,276 | -6 | -0.5% | 166,700 |
| 2025/06/18 | 1,300 | 1,318 | 1,276 | 1,282 | -38 | -2.9% | 120,600 |
| 2025/06/17 | 1,245 | 1,333 | 1,215 | 1,320 | +48 | +3.8% | 239,900 |
| 2025/06/16 | 1,285 | 1,286 | 1,188 | 1,272 | +77 | +6.4% | 577,300 |
| 2025/06/13 | 1,200 | 1,244 | 1,183 | 1,195 | +7 | +0.6% | 147,900 |
| 2025/06/12 | 1,123 | 1,223 | 1,115 | 1,188 | +61 | +5.4% | 123,800 |
| 2025/06/11 | 1,111 | 1,144 | 1,109 | 1,127 | +24 | +2.2% | 74,500 |
| 2025/06/10 | 1,092 | 1,115 | 1,084 | 1,103 | +8 | +0.7% | 31,800 |
| 2025/06/09 | 1,063 | 1,100 | 1,063 | 1,095 | +39 | +3.7% | 37,000 |
| 2025/06/06 | 1,075 | 1,090 | 1,027 | 1,056 | -19 | -1.8% | 74,000 |
| 2025/06/05 | 1,061 | 1,122 | 1,061 | 1,075 | +18 | +1.7% | 94,000 |
| 2025/06/04 | 1,061 | 1,075 | 1,054 | 1,057 | -4 | -0.4% | 26,000 |
| 2025/06/03 | 1,070 | 1,088 | 1,059 | 1,061 | -10 | -0.9% | 38,600 |
| 2025/06/02 | 1,060 | 1,088 | 1,053 | 1,071 | +12 | +1.1% | 58,800 |
| 2025/05/30 | 991 | 1,064 | 990 | 1,059 | +16 | +1.5% | 85,400 |
| 2025/05/29 | 1,031 | 1,043 | 1,025 | 1,043 | +11 | +1.1% | 38,400 |
| 2025/05/28 | 1,050 | 1,050 | 1,005 | 1,032 | -10 | -1% | 21,100 |
| 2025/05/27 | 1,042 | 1,050 | 1,031 | 1,042 | -7 | -0.7% | 18,700 |
| 2025/05/26 | 1,001 | 1,049 | 1,001 | 1,049 | +42 | +4.2% | 38,400 |
| 2025/05/23 | 994 | 1,024 | 994 | 1,007 | +14 | +1.4% | 30,700 |
1～
50
件表示中 / 1776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 | 109,300円 | +13.0% | +215.8% | 0.00% | 110.52倍 | 3.63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 |
| サクラＫＣＳ | 148,300円 | +1.6% | +3.8% | 2.29% | 15.52倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| セグエ | 51,000円 | +20.2% | +18.9% | 2.55% | 23.02倍 | 5.42倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| 日本ＢＳ放 | 92,900円 | +0.6% | -3.1% | 3.23% | 11.76倍 | 0.69倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| モンスターラボ | 25,500円 | -14.9% | - | 0.00% | 79.94倍 | -3.48倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
