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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/05/22 | 991 | 1,014 | 990 | 993 | -14 | -1.4% | 19,100 |
| 2025/05/21 | 1,001 | 1,022 | 999 | 1,007 | +21 | +2.1% | 40,700 |
| 2025/05/20 | 1,036 | 1,042 | 985 | 986 | -50 | -4.8% | 43,500 |
| 2025/05/19 | 1,031 | 1,052 | 1,025 | 1,036 | -3 | -0.3% | 30,300 |
| 2025/05/16 | 1,043 | 1,059 | 1,038 | 1,039 | -4 | -0.4% | 41,100 |
| 2025/05/15 | 1,033 | 1,055 | 1,031 | 1,043 | -4 | -0.4% | 40,600 |
| 2025/05/14 | 1,023 | 1,048 | 1,023 | 1,047 | +26 | +2.5% | 41,800 |
| 2025/05/13 | 1,027 | 1,053 | 1,017 | 1,021 | +7 | +0.7% | 63,500 |
| 2025/05/12 | 1,017 | 1,050 | 1,014 | 1,014 | +8 | +0.8% | 51,900 |
| 2025/05/09 | 975 | 1,012 | 974 | 1,006 | +32 | +3.3% | 87,800 |
| 2025/05/08 | 977 | 981 | 961 | 974 | -9 | -0.9% | 31,400 |
| 2025/05/07 | 962 | 984 | 960 | 983 | +10 | +1% | 27,300 |
| 2025/05/02 | 963 | 976 | 948 | 973 | +10 | +1% | 49,400 |
| 2025/05/01 | 950 | 972 | 947 | 963 | +17 | +1.8% | 31,800 |
| 2025/04/30 | 951 | 967 | 946 | 946 | +2 | +0.2% | 36,700 |
| 2025/04/28 | 941 | 970 | 940 | 944 | -34 | -3.5% | 99,500 |
| 2025/04/25 | 970 | 1,000 | 969 | 978 | +19 | +2% | 115,600 |
| 2025/04/24 | 964 | 977 | 945 | 959 | ±0 | ±0% | 35,700 |
| 2025/04/23 | 966 | 994 | 952 | 959 | +23 | +2.5% | 57,300 |
| 2025/04/22 | 955 | 966 | 936 | 936 | -16 | -1.7% | 35,600 |
| 2025/04/21 | 935 | 956 | 935 | 952 | +20 | +2.1% | 69,600 |
| 2025/04/18 | 904 | 934 | 902 | 932 | +39 | +4.4% | 48,600 |
| 2025/04/17 | 889 | 906 | 888 | 893 | +4 | +0.4% | 36,100 |
| 2025/04/16 | 920 | 922 | 887 | 889 | -21 | -2.3% | 47,700 |
| 2025/04/15 | 908 | 927 | 905 | 910 | ±0 | ±0% | 37,600 |
| 2025/04/14 | 930 | 940 | 908 | 910 | -7 | -0.8% | 61,600 |
| 2025/04/11 | 860 | 920 | 838 | 917 | +42 | +4.8% | 64,900 |
| 2025/04/10 | 905 | 905 | 866 | 875 | +75 | +9.4% | 54,700 |
| 2025/04/09 | 833 | 837 | 779 | 800 | -42 | -5% | 84,000 |
| 2025/04/08 | 823 | 868 | 823 | 842 | +84 | +11.1% | 59,200 |
| 2025/04/07 | 801 | 816 | 758 | 758 | -103 | -12% | 122,600 |
| 2025/04/04 | 912 | 918 | 828 | 861 | -69 | -7.4% | 176,100 |
| 2025/04/03 | 945 | 945 | 914 | 930 | -41 | -4.2% | 113,200 |
| 2025/04/02 | 996 | 996 | 971 | 971 | -17 | -1.7% | 57,100 |
| 2025/04/01 | 991 | 1,014 | 985 | 988 | +7 | +0.7% | 42,700 |
| 2025/03/31 | 1,000 | 1,004 | 976 | 981 | -31 | -3.1% | 65,700 |
1～
50
件表示中 / 1740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 | 118,800円 | +22.5% | -38.0% | 0.00% | - | 3.83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 |
| スパイダーＰ | 50,300円 | +30.2% | - | 0.00% | - | 6.72倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| キューブシス | 109,200円 | +6.3% | +26.3% | 3.85% | 13.48倍 | 1.51倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＴＭＮ | 46,100円 | +22.6% | - | 0.00% | 48.89倍 | 1.69倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| 日本ＢＳ放 | 93,900円 | +0.6% | -3.1% | 3.19% | 11.89倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
