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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 1,409 | 1,418 | 1,393 | 1,396 | +1 | +0.1% | 60,400 |
| 2024/05/13 | 1,400 | 1,404 | 1,371 | 1,395 | +4 | +0.3% | 47,100 |
| 2024/05/10 | 1,406 | 1,413 | 1,371 | 1,391 | +6 | +0.4% | 79,100 |
| 2024/05/09 | 1,365 | 1,402 | 1,336 | 1,385 | +39 | +2.9% | 91,900 |
| 2024/05/08 | 1,366 | 1,391 | 1,345 | 1,346 | -24 | -1.8% | 123,500 |
| 2024/05/07 | 1,378 | 1,408 | 1,368 | 1,370 | -5 | -0.4% | 103,600 |
| 2024/05/02 | 1,407 | 1,407 | 1,366 | 1,375 | -33 | -2.3% | 124,400 |
| 2024/05/01 | 1,423 | 1,423 | 1,404 | 1,408 | -22 | -1.5% | 70,900 |
| 2024/04/30 | 1,448 | 1,450 | 1,424 | 1,430 | +3 | +0.2% | 57,800 |
| 2024/04/26 | 1,433 | 1,440 | 1,413 | 1,427 | -13 | -0.9% | 133,300 |
| 2024/04/25 | 1,441 | 1,479 | 1,434 | 1,440 | -30 | -2% | 472,600 |
| 2024/04/24 | 1,476 | 1,483 | 1,458 | 1,470 | +18 | +1.2% | 145,600 |
| 2024/04/23 | 1,490 | 1,490 | 1,441 | 1,452 | -15 | -1% | 88,900 |
| 2024/04/22 | 1,452 | 1,490 | 1,448 | 1,467 | +29 | +2% | 109,700 |
| 2024/04/19 | 1,445 | 1,470 | 1,403 | 1,438 | -28 | -1.9% | 152,900 |
| 2024/04/18 | 1,440 | 1,484 | 1,428 | 1,466 | +31 | +2.2% | 90,300 |
| 2024/04/17 | 1,510 | 1,521 | 1,434 | 1,435 | -82 | -5.4% | 152,500 |
| 2024/04/16 | 1,487 | 1,550 | 1,486 | 1,517 | -1 | -0.1% | 84,900 |
251～
300
件表示中 / 1758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 | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.59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 |
| 電 算 | 282,500円 | +31.2% | +72.7% | 3.54% | 5.42倍 | 1.29倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＭＤＶ | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スターツ出版 | 425,000円 | +3.7% | +1.6% | 2.82% | 9.43倍 | 1.67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 |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90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 |
市場注目の銘柄
チャート関連のコラム
