Ｈｅａｒｔｓｅｅｄ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,650 | 3,700 | 3,555 | 3,555 | -125 | -3.4% | 494,100 |
| 2025/07/31 | 3,580 | 3,700 | 3,555 | 3,680 | +75 | +2.1% | 601,600 |
| 2025/07/30 | 3,460 | 3,605 | 3,385 | 3,605 | +80 | +2.3% | 669,300 |
| 2025/07/29 | 3,785 | 3,785 | 3,385 | 3,525 | -165 | -4.5% | 1,228,400 |
| 2025/07/28 | 3,595 | 3,760 | 3,540 | 3,690 | +80 | +2.2% | 956,600 |
| 2025/07/25 | 3,495 | 3,650 | 3,430 | 3,610 | +160 | +4.6% | 1,028,200 |
| 2025/07/24 | 3,390 | 3,520 | 3,370 | 3,450 | +60 | +1.8% | 607,300 |
| 2025/07/23 | 3,315 | 3,455 | 3,300 | 3,390 | +45 | +1.3% | 490,300 |
| 2025/07/22 | 3,450 | 3,575 | 3,345 | 3,345 | +5 | +0.1% | 914,300 |
| 2025/07/18 | 3,305 | 3,375 | 3,215 | 3,340 | -5 | -0.1% | 607,700 |
| 2025/07/17 | 3,315 | 3,470 | 3,240 | 3,345 | +65 | +2% | 964,200 |
| 2025/07/16 | 3,195 | 3,385 | 3,170 | 3,280 | +110 | +3.5% | 1,081,200 |
| 2025/07/15 | 3,600 | 3,680 | 3,110 | 3,170 | -430 | -11.9% | 2,243,800 |
| 2025/07/14 | 3,500 | 3,645 | 3,350 | 3,600 | +120 | +3.4% | 993,400 |
| 2025/07/11 | 3,330 | 3,535 | 3,315 | 3,480 | +160 | +4.8% | 1,696,400 |
| 2025/07/10 | 3,120 | 3,330 | 3,110 | 3,320 | +195 | +6.2% | 1,299,700 |
| 2025/07/09 | 3,185 | 3,220 | 3,010 | 3,125 | -105 | -3.3% | 1,200,400 |
| 2025/07/08 | 2,953 | 3,230 | 2,904 | 3,230 | +327 | +11.3% | 1,679,600 |
| 2025/07/07 | 2,788 | 2,938 | 2,734 | 2,903 | +129 | +4.7% | 986,100 |
| 2025/07/04 | 2,695 | 2,866 | 2,693 | 2,774 | +84 | +3.1% | 956,900 |
| 2025/07/03 | 2,725 | 2,756 | 2,641 | 2,690 | -22 | -0.8% | 739,300 |
| 2025/07/02 | 2,675 | 2,778 | 2,610 | 2,712 | +15 | +0.6% | 902,400 |
| 2025/07/01 | 2,751 | 2,774 | 2,660 | 2,697 | +27 | +1% | 1,243,400 |
| 2025/06/30 | 2,634 | 2,749 | 2,617 | 2,670 | +55 | +2.1% | 954,400 |
| 2025/06/27 | 2,625 | 2,697 | 2,590 | 2,615 | -26 | -1% | 867,900 |
| 2025/06/26 | 2,687 | 2,762 | 2,612 | 2,641 | -48 | -1.8% | 1,232,300 |
| 2025/06/25 | 2,902 | 2,949 | 2,636 | 2,689 | -247 | -8.4% | 2,218,100 |
| 2025/06/24 | 3,140 | 3,175 | 2,919 | 2,936 | -194 | -6.2% | 1,079,800 |
| 2025/06/23 | 3,165 | 3,265 | 3,095 | 3,130 | -105 | -3.2% | 704,000 |
| 2025/06/20 | 3,285 | 3,395 | 3,165 | 3,235 | -65 | -2% | 1,240,500 |
| 2025/06/19 | 3,560 | 3,575 | 3,280 | 3,300 | -160 | -4.6% | 943,600 |
| 2025/06/18 | 3,720 | 3,770 | 3,365 | 3,460 | -205 | -5.6% | 1,674,300 |
| 2025/06/17 | 4,180 | 4,295 | 3,620 | 3,665 | -650 | -15.1% | 3,123,800 |
| 2025/06/16 | 3,820 | 4,385 | 3,760 | 4,315 | +565 | +15.1% | 4,051,600 |
| 2025/06/13 | 3,470 | 3,750 | 3,470 | 3,750 | +700 | +23% | 1,477,500 |
| 2025/06/12 | 3,090 | 3,165 | 3,025 | 3,050 | -50 | -1.6% | 734,800 |
| 2025/06/11 | 3,060 | 3,220 | 3,010 | 3,100 | +90 | +3% | 1,283,900 |
| 2025/06/10 | 2,984 | 3,010 | 2,932 | 3,010 | +60 | +2% | 882,600 |
| 2025/06/09 | 2,859 | 2,985 | 2,858 | 2,950 | +125 | +4.4% | 1,015,800 |
| 2025/06/06 | 2,820 | 2,829 | 2,765 | 2,825 | -13 | -0.5% | 539,200 |
| 2025/06/05 | 2,900 | 2,908 | 2,816 | 2,838 | -28 | -1% | 732,600 |
| 2025/06/04 | 2,901 | 2,935 | 2,835 | 2,866 | -12 | -0.4% | 950,400 |
| 2025/06/03 | 2,635 | 2,940 | 2,605 | 2,878 | +243 | +9.2% | 1,839,600 |
| 2025/06/02 | 2,625 | 2,648 | 2,573 | 2,635 | +9 | +0.3% | 372,100 |
| 2025/05/30 | 2,735 | 2,774 | 2,623 | 2,626 | -97 | -3.6% | 719,500 |
| 2025/05/29 | 2,773 | 2,815 | 2,712 | 2,723 | -3 | -0.1% | 687,600 |
| 2025/05/28 | 2,780 | 2,811 | 2,686 | 2,726 | -54 | -1.9% | 813,400 |
| 2025/05/27 | 2,754 | 2,820 | 2,695 | 2,780 | +59 | +2.2% | 1,078,500 |
| 2025/05/26 | 2,501 | 2,745 | 2,501 | 2,721 | +220 | +8.8% | 1,396,000 |
| 2025/05/23 | 2,545 | 2,638 | 2,472 | 2,501 | -79 | -3.1% | 639,100 |
1～
50
件表示中 / 247件
類似銘柄と比較する
現在ご覧いただいている「ハートシード」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 |
|---|---|---|---|---|---|---|---|---|
| ハートシード | 355,500円 | +174.2% | - | 0.00% | - | 10.76倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| 栄研化 | 223,600円 | +4.1% | -3.1% | 2.59% | 19.42倍 | 1.69倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| ネクセラファーマ | 92,300円 | +20.3% | - | 0.00% | 163.65倍 | 1.22倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| ＪＣＲファーマ | 60,000円 | +14.3% | - | 3.33% | 24.39倍 | 1.56倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| あすかＨＤ | 246,300円 | +16.9% | +33.2% | 2.23% | 13.43倍 | 1.07倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
市場注目の銘柄
チャート関連のコラム
