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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,223 | 1,243 | 1,213 | 1,213 | -11 | -0.9% | 50,300 |
| 2024/07/23 | 1,214 | 1,258 | 1,214 | 1,224 | +8 | +0.7% | 50,200 |
| 2024/07/22 | 1,252 | 1,256 | 1,215 | 1,216 | -42 | -3.3% | 80,100 |
| 2024/07/19 | 1,290 | 1,301 | 1,251 | 1,258 | -32 | -2.5% | 70,600 |
| 2024/07/18 | 1,274 | 1,300 | 1,266 | 1,290 | +14 | +1.1% | 64,000 |
| 2024/07/17 | 1,278 | 1,297 | 1,261 | 1,276 | +18 | +1.4% | 56,200 |
| 2024/07/16 | 1,296 | 1,303 | 1,258 | 1,258 | -24 | -1.9% | 76,600 |
| 2024/07/12 | 1,222 | 1,296 | 1,222 | 1,282 | +45 | +3.6% | 113,600 |
| 2024/07/11 | 1,264 | 1,265 | 1,221 | 1,237 | -23 | -1.8% | 111,000 |
| 2024/07/10 | 1,322 | 1,335 | 1,253 | 1,260 | -62 | -4.7% | 239,000 |
| 2024/07/09 | 1,299 | 1,342 | 1,289 | 1,322 | +35 | +2.7% | 81,000 |
| 2024/07/08 | 1,292 | 1,305 | 1,282 | 1,287 | +5 | +0.4% | 49,800 |
| 2024/07/05 | 1,275 | 1,297 | 1,268 | 1,282 | +7 | +0.5% | 54,300 |
| 2024/07/04 | 1,274 | 1,298 | 1,268 | 1,275 | -6 | -0.5% | 68,800 |
| 2024/07/03 | 1,275 | 1,289 | 1,269 | 1,281 | +6 | +0.5% | 54,300 |
| 2024/07/02 | 1,258 | 1,283 | 1,258 | 1,275 | +17 | +1.4% | 60,900 |
| 2024/07/01 | 1,266 | 1,289 | 1,250 | 1,258 | -2 | -0.2% | 78,600 |
| 2024/06/28 | 1,300 | 1,304 | 1,256 | 1,260 | -27 | -2.1% | 74,200 |
| 2024/06/27 | 1,250 | 1,291 | 1,250 | 1,287 | +33 | +2.6% | 96,000 |
| 2024/06/26 | 1,224 | 1,263 | 1,224 | 1,254 | +31 | +2.5% | 93,400 |
| 2024/06/25 | 1,241 | 1,248 | 1,206 | 1,223 | -17 | -1.4% | 105,000 |
| 2024/06/24 | 1,208 | 1,243 | 1,182 | 1,240 | +36 | +3% | 157,500 |
| 2024/06/21 | 1,219 | 1,248 | 1,204 | 1,204 | -19 | -1.6% | 108,800 |
| 2024/06/20 | 1,198 | 1,223 | 1,192 | 1,223 | +19 | +1.6% | 110,400 |
| 2024/06/19 | 1,250 | 1,260 | 1,204 | 1,204 | -48 | -3.8% | 138,700 |
| 2024/06/18 | 1,230 | 1,268 | 1,215 | 1,252 | +30 | +2.5% | 234,200 |
| 2024/06/17 | 1,215 | 1,261 | 1,200 | 1,222 | -173 | -12.4% | 529,700 |
| 2024/06/14 | 1,407 | 1,415 | 1,368 | 1,395 | ±0 | ±0% | 265,900 |
| 2024/06/13 | 1,395 | 1,419 | 1,393 | 1,395 | +2 | +0.1% | 127,400 |
| 2024/06/12 | 1,415 | 1,441 | 1,383 | 1,393 | -21 | -1.5% | 144,400 |
| 2024/06/11 | 1,450 | 1,459 | 1,406 | 1,414 | +50 | +3.7% | 228,700 |
| 2024/06/10 | 1,332 | 1,364 | 1,323 | 1,364 | +32 | +2.4% | 88,000 |
| 2024/06/07 | 1,288 | 1,353 | 1,285 | 1,332 | +38 | +2.9% | 98,200 |
| 2024/06/06 | 1,310 | 1,315 | 1,293 | 1,294 | -1 | -0.1% | 55,000 |
| 2024/06/05 | 1,290 | 1,309 | 1,287 | 1,295 | -4 | -0.3% | 62,200 |
| 2024/06/04 | 1,278 | 1,304 | 1,272 | 1,299 | +21 | +1.6% | 55,700 |
| 2024/06/03 | 1,285 | 1,290 | 1,273 | 1,278 | -6 | -0.5% | 35,300 |
| 2024/05/31 | 1,250 | 1,285 | 1,250 | 1,284 | +41 | +3.3% | 47,600 |
| 2024/05/30 | 1,238 | 1,250 | 1,222 | 1,243 | -17 | -1.3% | 88,400 |
| 2024/05/29 | 1,303 | 1,303 | 1,260 | 1,260 | -48 | -3.7% | 69,400 |
| 2024/05/28 | 1,300 | 1,323 | 1,297 | 1,308 | +10 | +0.8% | 53,100 |
| 2024/05/27 | 1,286 | 1,298 | 1,270 | 1,298 | +17 | +1.3% | 47,800 |
| 2024/05/24 | 1,268 | 1,294 | 1,256 | 1,281 | -9 | -0.7% | 58,200 |
| 2024/05/23 | 1,308 | 1,308 | 1,268 | 1,290 | -2 | -0.2% | 73,300 |
| 2024/05/22 | 1,341 | 1,341 | 1,292 | 1,292 | -51 | -3.8% | 150,700 |
| 2024/05/21 | 1,364 | 1,377 | 1,343 | 1,343 | -3 | -0.2% | 63,000 |
| 2024/05/20 | 1,325 | 1,364 | 1,316 | 1,346 | +17 | +1.3% | 70,200 |
| 2024/05/17 | 1,333 | 1,361 | 1,323 | 1,329 | -8 | -0.6% | 134,300 |
| 2024/05/16 | 1,364 | 1,367 | 1,331 | 1,337 | -29 | -2.1% | 82,400 |
| 2024/05/15 | 1,417 | 1,418 | 1,363 | 1,366 | -30 | -2.1% | 78,300 |
201～
250
件表示中 / 1726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 | 100,900円 | +23.9% | +22.3% | 0.00% | 507.03倍 | 3.25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 |
| ユニリタ | 191,900円 | +7.0% | +19.9% | 3.75% | 17.13倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＡＧＳ | 88,300円 | +7.8% | +10.0% | 3.17% | 10.11倍 | 1.01倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ＴＭＮ | 38,300円 | +22.6% | - | 0.00% | 40.61倍 | 1.41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 |
| ｔｒｉｐｌａ | 243,800円 | +48.4% | +114.6% | 0.00% | 35.62倍 | 13.44倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
