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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,719 | 1,859 | 1,698 | 1,859 | +137 | +8% | 431,200 |
| 2024/03/15 | 1,744 | 1,758 | 1,693 | 1,722 | -48 | -2.7% | 343,500 |
| 2024/03/14 | 1,641 | 1,770 | 1,641 | 1,770 | +101 | +6.1% | 561,100 |
| 2024/03/13 | 1,795 | 1,797 | 1,624 | 1,669 | -46 | -2.7% | 981,300 |
| 2024/03/12 | 1,651 | 1,715 | 1,565 | 1,715 | +24 | +1.4% | 1,214,700 |
| 2024/03/11 | 1,751 | 1,763 | 1,691 | 1,691 | -500 | -22.8% | 1,269,200 |
| 2024/03/08 | 2,145 | 2,263 | 2,100 | 2,191 | +109 | +5.2% | 1,073,500 |
| 2024/03/07 | 2,105 | 2,131 | 2,017 | 2,082 | -23 | -1.1% | 615,100 |
| 2024/03/06 | 2,151 | 2,264 | 2,084 | 2,105 | +91 | +4.5% | 1,498,200 |
| 2024/03/05 | 2,020 | 2,052 | 1,912 | 2,014 | +2 | +0.1% | 474,300 |
| 2024/03/04 | 1,975 | 2,069 | 1,967 | 2,012 | +67 | +3.4% | 577,400 |
| 2024/03/01 | 1,994 | 1,997 | 1,913 | 1,945 | -11 | -0.6% | 237,100 |
| 2024/02/29 | 2,017 | 2,036 | 1,945 | 1,956 | -101 | -4.9% | 363,700 |
| 2024/02/28 | 2,100 | 2,123 | 2,029 | 2,057 | -13 | -0.6% | 330,700 |
| 2024/02/27 | 2,120 | 2,145 | 2,005 | 2,070 | -12 | -0.6% | 518,800 |
| 2024/02/26 | 1,904 | 2,124 | 1,858 | 2,082 | +204 | +10.9% | 1,177,000 |
| 2024/02/22 | 1,898 | 1,904 | 1,814 | 1,878 | +84 | +4.7% | 395,400 |
| 2024/02/21 | 1,801 | 1,805 | 1,700 | 1,794 | -71 | -3.8% | 303,300 |
| 2024/02/20 | 1,895 | 1,930 | 1,845 | 1,865 | -70 | -3.6% | 346,900 |
| 2024/02/19 | 1,910 | 1,958 | 1,885 | 1,935 | +1 | +0.1% | 423,100 |
| 2024/02/16 | 1,810 | 1,944 | 1,788 | 1,934 | +152 | +8.5% | 732,600 |
| 2024/02/15 | 1,734 | 1,789 | 1,689 | 1,782 | +63 | +3.7% | 336,700 |
| 2024/02/14 | 1,699 | 1,749 | 1,681 | 1,719 | -20 | -1.2% | 241,600 |
| 2024/02/13 | 1,678 | 1,800 | 1,664 | 1,739 | +106 | +6.5% | 700,900 |
| 2024/02/09 | 1,608 | 1,642 | 1,597 | 1,633 | +12 | +0.7% | 166,700 |
| 2024/02/08 | 1,583 | 1,626 | 1,553 | 1,621 | +53 | +3.4% | 179,600 |
| 2024/02/07 | 1,586 | 1,586 | 1,551 | 1,568 | -11 | -0.7% | 110,000 |
| 2024/02/06 | 1,599 | 1,612 | 1,546 | 1,579 | -6 | -0.4% | 185,600 |
| 2024/02/05 | 1,558 | 1,588 | 1,522 | 1,585 | +10 | +0.6% | 243,800 |
| 2024/02/02 | 1,628 | 1,635 | 1,575 | 1,575 | -55 | -3.4% | 404,300 |
| 2024/02/01 | 1,572 | 1,687 | 1,553 | 1,630 | +48 | +3% | 1,147,200 |
| 2024/01/31 | 1,590 | 1,602 | 1,563 | 1,582 | -30 | -1.9% | 171,900 |
| 2024/01/30 | 1,623 | 1,641 | 1,590 | 1,612 | -13 | -0.8% | 318,700 |
| 2024/01/29 | 1,688 | 1,693 | 1,625 | 1,625 | -55 | -3.3% | 150,500 |
| 2024/01/26 | 1,700 | 1,737 | 1,676 | 1,680 | -35 | -2% | 184,400 |
| 2024/01/25 | 1,713 | 1,733 | 1,674 | 1,715 | -7 | -0.4% | 191,700 |
| 2024/01/24 | 1,700 | 1,743 | 1,670 | 1,722 | +20 | +1.2% | 238,400 |
| 2024/01/23 | 1,724 | 1,748 | 1,686 | 1,702 | +18 | +1.1% | 376,200 |
| 2024/01/22 | 1,621 | 1,684 | 1,607 | 1,684 | +93 | +5.8% | 328,000 |
| 2024/01/19 | 1,572 | 1,598 | 1,540 | 1,591 | +38 | +2.4% | 179,700 |
| 2024/01/18 | 1,513 | 1,569 | 1,508 | 1,553 | +11 | +0.7% | 181,300 |
| 2024/01/17 | 1,548 | 1,589 | 1,532 | 1,542 | -22 | -1.4% | 187,200 |
| 2024/01/16 | 1,602 | 1,635 | 1,555 | 1,564 | -53 | -3.3% | 326,300 |
| 2024/01/15 | 1,643 | 1,647 | 1,591 | 1,617 | -25 | -1.5% | 222,900 |
| 2024/01/12 | 1,737 | 1,744 | 1,642 | 1,642 | -110 | -6.3% | 449,800 |
| 2024/01/11 | 1,780 | 1,780 | 1,697 | 1,752 | -13 | -0.7% | 364,800 |
| 2024/01/10 | 1,723 | 1,785 | 1,705 | 1,765 | +9 | +0.5% | 356,500 |
| 2024/01/09 | 1,646 | 1,765 | 1,646 | 1,756 | +146 | +9.1% | 517,100 |
| 2024/01/05 | 1,652 | 1,676 | 1,603 | 1,610 | -60 | -3.6% | 272,200 |
| 2024/01/04 | 1,655 | 1,682 | 1,642 | 1,670 | -20 | -1.2% | 197,000 |
351～
400
件表示中 / 1789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 | 114,100円 | +13.0% | +215.8% | 0.00% | 115.49倍 | 3.79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 |
| クラウドワクス | 110,100円 | +30.0% | +8.2% | 1.63% | 17.39倍 | 2.51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 |
| ランドコンピ | 94,700円 | +5.6% | +28.5% | 4.01% | 13.60倍 | 2.84倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| スパイダーＰ | 48,200円 | +30.2% | - | 0.00% | - | 6.51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 |
| サイバリンクス | 157,400円 | +11.8% | +37.0% | 1.91% | 15.19倍 | 2.07倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
