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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/28 | 1,028 | 1,049 | 1,012 | 1,012 | -16 | -1.6% | 35,800 |
| 2025/03/27 | 1,011 | 1,032 | 1,006 | 1,028 | +8 | +0.8% | 35,200 |
| 2025/03/26 | 996 | 1,026 | 988 | 1,020 | +24 | +2.4% | 45,500 |
| 2025/03/25 | 994 | 1,000 | 988 | 996 | +8 | +0.8% | 18,500 |
| 2025/03/24 | 991 | 1,004 | 988 | 988 | -13 | -1.3% | 20,400 |
| 2025/03/21 | 1,007 | 1,015 | 996 | 1,001 | -6 | -0.6% | 23,700 |
| 2025/03/19 | 1,020 | 1,025 | 1,005 | 1,007 | -11 | -1.1% | 19,900 |
| 2025/03/18 | 1,020 | 1,032 | 1,012 | 1,018 | +11 | +1.1% | 74,600 |
| 2025/03/17 | 989 | 1,038 | 989 | 1,007 | +33 | +3.4% | 100,200 |
| 2025/03/14 | 971 | 995 | 966 | 974 | -31 | -3.1% | 119,000 |
| 2025/03/13 | 1,010 | 1,057 | 995 | 1,005 | -18 | -1.8% | 160,300 |
| 2025/03/12 | 1,023 | 1,035 | 1,011 | 1,023 | -5 | -0.5% | 45,400 |
| 2025/03/11 | 1,007 | 1,036 | 981 | 1,028 | ±0 | ±0% | 78,100 |
| 2025/03/10 | 990 | 1,035 | 989 | 1,028 | +38 | +3.8% | 62,000 |
| 2025/03/07 | 987 | 1,005 | 986 | 990 | -8 | -0.8% | 28,600 |
| 2025/03/06 | 974 | 998 | 970 | 998 | +37 | +3.9% | 47,800 |
| 2025/03/05 | 955 | 983 | 955 | 961 | -9 | -0.9% | 60,000 |
| 2025/03/04 | 960 | 980 | 940 | 970 | +3 | +0.3% | 96,300 |
| 2025/03/03 | 969 | 982 | 942 | 967 | +24 | +2.5% | 57,500 |
| 2025/02/28 | 990 | 1,008 | 936 | 943 | -55 | -5.5% | 114,900 |
| 2025/02/27 | 971 | 1,004 | 968 | 998 | +36 | +3.7% | 43,400 |
| 2025/02/26 | 957 | 973 | 948 | 962 | +5 | +0.5% | 42,800 |
| 2025/02/25 | 971 | 978 | 957 | 957 | -25 | -2.5% | 32,700 |
| 2025/02/21 | 986 | 989 | 974 | 982 | -2 | -0.2% | 47,700 |
| 2025/02/20 | 1,010 | 1,018 | 984 | 984 | -26 | -2.6% | 61,700 |
| 2025/02/19 | 991 | 1,019 | 991 | 1,010 | +16 | +1.6% | 59,700 |
| 2025/02/18 | 987 | 1,002 | 977 | 994 | +4 | +0.4% | 28,800 |
| 2025/02/17 | 979 | 1,006 | 973 | 990 | +11 | +1.1% | 31,100 |
| 2025/02/14 | 987 | 1,002 | 971 | 979 | -7 | -0.7% | 43,800 |
| 2025/02/13 | 992 | 993 | 981 | 986 | -11 | -1.1% | 36,700 |
| 2025/02/12 | 1,008 | 1,015 | 990 | 997 | -2 | -0.2% | 43,400 |
| 2025/02/10 | 984 | 1,011 | 981 | 999 | +10 | +1% | 32,200 |
| 2025/02/07 | 990 | 1,004 | 982 | 989 | -1 | -0.1% | 28,100 |
51～
100
件表示中 / 1757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 | 106,600円 | +13.0% | +215.8% | 0.00% | 107.78倍 | 3.54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 |
| セグエ | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.40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 |
| Ｚｅｎｍｕ | 1,168,000円 | +31.2% | +72.6% | 0.00% | 99.60倍 | 68.27倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| スターツ出版 | 422,000円 | +3.7% | +1.6% | 2.84% | 9.37倍 | 1.66倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| クラウドワクス | 104,700円 | +30.0% | +8.2% | 1.72% | 16.54倍 | 2.39倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
