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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,595 | 3,640 | 3,580 | 3,640 | +75 | +2.1% | 45,600 |
| 2020/09/28 | 3,625 | 3,625 | 3,505 | 3,565 | -5 | -0.1% | 68,900 |
| 2020/09/25 | 3,675 | 3,760 | 3,535 | 3,570 | -100 | -2.7% | 137,000 |
| 2020/09/24 | 3,750 | 3,815 | 3,660 | 3,670 | -125 | -3.3% | 75,000 |
| 2020/09/23 | 3,835 | 3,875 | 3,725 | 3,795 | -45 | -1.2% | 103,000 |
| 2020/09/18 | 3,860 | 3,945 | 3,825 | 3,840 | -30 | -0.8% | 146,800 |
| 2020/09/17 | 4,000 | 4,005 | 3,810 | 3,870 | -95 | -2.4% | 112,800 |
| 2020/09/16 | 3,900 | 3,990 | 3,900 | 3,965 | +90 | +2.3% | 130,300 |
| 2020/09/15 | 3,725 | 3,920 | 3,725 | 3,875 | +90 | +2.4% | 93,700 |
| 2020/09/14 | 3,600 | 3,935 | 3,535 | 3,785 | +205 | +5.7% | 273,700 |
| 2020/09/11 | 3,545 | 3,600 | 3,515 | 3,580 | -45 | -1.2% | 92,900 |
| 2020/09/10 | 3,580 | 3,640 | 3,580 | 3,625 | +55 | +1.5% | 60,600 |
| 2020/09/09 | 3,600 | 3,630 | 3,535 | 3,570 | -115 | -3.1% | 93,600 |
| 2020/09/08 | 3,670 | 3,705 | 3,635 | 3,685 | +55 | +1.5% | 59,700 |
| 2020/09/07 | 3,650 | 3,725 | 3,605 | 3,630 | -65 | -1.8% | 97,000 |
| 2020/09/04 | 3,670 | 3,725 | 3,630 | 3,695 | -105 | -2.8% | 94,100 |
| 2020/09/03 | 3,900 | 3,900 | 3,770 | 3,800 | -45 | -1.2% | 64,300 |
| 2020/09/02 | 3,870 | 3,905 | 3,805 | 3,845 | ±0 | ±0% | 107,500 |
| 2020/09/01 | 3,850 | 3,900 | 3,810 | 3,845 | -10 | -0.3% | 63,700 |
| 2020/08/31 | 3,710 | 3,860 | 3,700 | 3,855 | +215 | +5.9% | 130,500 |
| 2020/08/28 | 3,790 | 3,865 | 3,580 | 3,640 | -70 | -1.9% | 146,500 |
| 2020/08/27 | 3,795 | 3,805 | 3,690 | 3,710 | -85 | -2.2% | 48,900 |
| 2020/08/26 | 3,710 | 3,800 | 3,705 | 3,795 | +65 | +1.7% | 64,100 |
| 2020/08/25 | 3,800 | 3,810 | 3,715 | 3,730 | -40 | -1.1% | 48,200 |
| 2020/08/24 | 3,700 | 3,785 | 3,635 | 3,770 | +70 | +1.9% | 75,300 |
| 2020/08/21 | 3,850 | 3,855 | 3,695 | 3,700 | -100 | -2.6% | 74,100 |
| 2020/08/20 | 3,845 | 3,895 | 3,755 | 3,800 | -40 | -1% | 124,900 |
| 2020/08/19 | 3,795 | 3,860 | 3,770 | 3,840 | +70 | +1.9% | 117,000 |
| 2020/08/18 | 3,685 | 3,785 | 3,675 | 3,770 | +100 | +2.7% | 98,400 |
| 2020/08/17 | 3,560 | 3,685 | 3,555 | 3,670 | +65 | +1.8% | 63,600 |
| 2020/08/14 | 3,615 | 3,710 | 3,550 | 3,605 | +60 | +1.7% | 78,200 |
| 2020/08/13 | 3,600 | 3,630 | 3,540 | 3,545 | -35 | -1% | 48,900 |
| 2020/08/12 | 3,575 | 3,605 | 3,470 | 3,580 | +5 | +0.1% | 56,300 |
| 2020/08/11 | 3,425 | 3,585 | 3,400 | 3,575 | +195 | +5.8% | 119,000 |
| 2020/08/07 | 3,425 | 3,425 | 3,335 | 3,380 | -30 | -0.9% | 35,200 |
| 2020/08/06 | 3,395 | 3,465 | 3,350 | 3,410 | +20 | +0.6% | 56,900 |
| 2020/08/05 | 3,330 | 3,430 | 3,250 | 3,390 | +40 | +1.2% | 78,400 |
| 2020/08/04 | 3,340 | 3,370 | 3,255 | 3,350 | +30 | +0.9% | 54,700 |
| 2020/08/03 | 3,085 | 3,360 | 3,080 | 3,320 | +235 | +7.6% | 135,000 |
| 2020/07/31 | 3,120 | 3,180 | 3,085 | 3,085 | -100 | -3.1% | 68,300 |
| 2020/07/30 | 3,200 | 3,255 | 3,125 | 3,185 | -5 | -0.2% | 80,200 |
| 2020/07/29 | 3,355 | 3,395 | 3,180 | 3,190 | -160 | -4.8% | 125,500 |
| 2020/07/28 | 3,380 | 3,495 | 3,345 | 3,350 | +155 | +4.9% | 207,300 |
| 2020/07/27 | 3,175 | 3,210 | 3,125 | 3,195 | -40 | -1.2% | 35,200 |
| 2020/07/22 | 3,205 | 3,235 | 3,165 | 3,235 | -5 | -0.2% | 36,900 |
| 2020/07/21 | 3,230 | 3,315 | 3,215 | 3,240 | +30 | +0.9% | 54,700 |
| 2020/07/20 | 3,260 | 3,270 | 3,120 | 3,210 | -65 | -2% | 83,500 |
| 2020/07/17 | 3,395 | 3,425 | 3,260 | 3,275 | -30 | -0.9% | 66,900 |
| 2020/07/16 | 3,360 | 3,435 | 3,285 | 3,305 | -80 | -2.4% | 43,600 |
| 2020/07/15 | 3,335 | 3,410 | 3,320 | 3,385 | +100 | +3% | 58,700 |
1201～
1250
件表示中 / 1790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 | 115,300円 | +13.0% | +215.8% | 0.00% | 116.70倍 | 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 |
| スマートドライ | 48,000円 | +41.7% | +102.3% | 0.00% | 40.34倍 | 23.52倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| サンアスタリスク | 45,700円 | +10.9% | -25.4% | 0.00% | 20.56倍 | 1.76倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＪＩＧ－ＳＡＷ | 256,100円 | +6.6% | +7.3% | 0.00% | 33.68倍 | 5.64倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| クラウドワクス | 109,400円 | +30.0% | +8.2% | 1.65% | 17.28倍 | 2.50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
