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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,750 | 3,815 | 3,650 | 3,705 | -75 | -2% | 668,600 |
| 2025/09/16 | 3,720 | 3,840 | 3,655 | 3,780 | +65 | +1.7% | 775,400 |
| 2025/09/12 | 3,850 | 3,855 | 3,355 | 3,715 | -15 | -0.4% | 2,298,800 |
| 2025/09/11 | 3,795 | 3,800 | 3,700 | 3,730 | -60 | -1.6% | 538,400 |
| 2025/09/10 | 3,745 | 3,830 | 3,670 | 3,790 | +60 | +1.6% | 417,100 |
| 2025/09/09 | 3,730 | 3,790 | 3,670 | 3,730 | -25 | -0.7% | 443,500 |
| 2025/09/08 | 3,780 | 3,820 | 3,725 | 3,755 | +30 | +0.8% | 622,400 |
| 2025/09/05 | 3,600 | 3,730 | 3,585 | 3,725 | +125 | +3.5% | 652,900 |
| 2025/09/04 | 3,470 | 3,670 | 3,410 | 3,600 | +215 | +6.4% | 885,600 |
| 2025/09/03 | 3,610 | 3,620 | 3,340 | 3,385 | -225 | -6.2% | 702,400 |
| 2025/09/02 | 3,595 | 3,645 | 3,530 | 3,610 | +20 | +0.6% | 378,300 |
| 2025/09/01 | 3,425 | 3,595 | 3,420 | 3,590 | +115 | +3.3% | 441,900 |
| 2025/08/29 | 3,485 | 3,535 | 3,440 | 3,475 | -10 | -0.3% | 344,000 |
| 2025/08/28 | 3,475 | 3,550 | 3,475 | 3,485 | -10 | -0.3% | 277,700 |
| 2025/08/27 | 3,505 | 3,510 | 3,410 | 3,495 | +15 | +0.4% | 269,500 |
| 2025/08/26 | 3,465 | 3,495 | 3,370 | 3,480 | +20 | +0.6% | 298,100 |
| 2025/08/25 | 3,665 | 3,680 | 3,460 | 3,460 | -180 | -4.9% | 503,400 |
| 2025/08/22 | 3,490 | 3,665 | 3,470 | 3,640 | +155 | +4.4% | 616,500 |
| 2025/08/21 | 3,555 | 3,560 | 3,450 | 3,485 | -90 | -2.5% | 508,100 |
| 2025/08/20 | 3,695 | 3,700 | 3,540 | 3,575 | -75 | -2.1% | 606,500 |
| 2025/08/19 | 3,750 | 3,765 | 3,625 | 3,650 | -100 | -2.7% | 597,000 |
| 2025/08/18 | 3,725 | 3,780 | 3,670 | 3,750 | +55 | +1.5% | 833,700 |
| 2025/08/15 | 3,895 | 3,925 | 3,665 | 3,695 | +150 | +4.2% | 2,170,800 |
| 2025/08/14 | 3,310 | 3,600 | 3,310 | 3,545 | +195 | +5.8% | 719,200 |
| 2025/08/13 | 3,390 | 3,395 | 3,285 | 3,350 | -55 | -1.6% | 504,100 |
| 2025/08/12 | 3,515 | 3,515 | 3,385 | 3,405 | -80 | -2.3% | 501,500 |
| 2025/08/08 | 3,530 | 3,595 | 3,480 | 3,485 | -45 | -1.3% | 429,900 |
| 2025/08/07 | 3,570 | 3,570 | 3,465 | 3,530 | -20 | -0.6% | 317,600 |
| 2025/08/06 | 3,500 | 3,565 | 3,475 | 3,550 | +25 | +0.7% | 331,300 |
| 2025/08/05 | 3,435 | 3,530 | 3,420 | 3,525 | +160 | +4.8% | 499,700 |
| 2025/08/04 | 3,465 | 3,610 | 3,350 | 3,365 | -190 | -5.3% | 785,200 |
| 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 |
1～
50
件表示中 / 278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 | 346,500円 | +246.7% | - | 0.00% | 737.24倍 | 10.49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 |
| 杏林製薬 | 153,300円 | -2.4% | -52.3% | 3.72% | 18.34倍 | 0.64倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ネクセラファーマ | 99,800円 | +20.3% | - | 0.00% | 176.95倍 | 1.38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 | 63,100円 | +14.3% | - | 3.17% | 25.65倍 | 1.64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 | 238,500円 | +16.9% | +33.2% | 2.31% | 13.03倍 | 1.03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
