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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,650 | 1,707 | 1,636 | 1,659 | -21 | -1.3% | 345,400 |
| 2025/03/06 | 1,681 | 1,708 | 1,669 | 1,680 | ±0 | ±0% | 247,600 |
| 2025/03/05 | 1,664 | 1,710 | 1,655 | 1,680 | -24 | -1.4% | 342,700 |
| 2025/03/04 | 1,782 | 1,790 | 1,689 | 1,704 | -118 | -6.5% | 680,300 |
| 2025/03/03 | 1,800 | 1,837 | 1,768 | 1,822 | +56 | +3.2% | 402,400 |
| 2025/02/28 | 1,805 | 1,836 | 1,734 | 1,766 | -74 | -4% | 445,000 |
| 2025/02/27 | 1,820 | 1,863 | 1,751 | 1,840 | +10 | +0.5% | 562,000 |
| 2025/02/26 | 1,856 | 1,868 | 1,798 | 1,830 | -29 | -1.6% | 393,200 |
| 2025/02/25 | 1,763 | 1,913 | 1,762 | 1,859 | +60 | +3.3% | 736,100 |
| 2025/02/21 | 1,824 | 1,831 | 1,773 | 1,799 | -56 | -3% | 595,400 |
| 2025/02/20 | 1,766 | 1,855 | 1,735 | 1,855 | +69 | +3.9% | 690,700 |
| 2025/02/19 | 1,867 | 1,877 | 1,770 | 1,786 | -81 | -4.3% | 866,200 |
| 2025/02/18 | 1,860 | 1,996 | 1,800 | 1,867 | +36 | +2% | 1,798,300 |
| 2025/02/17 | 1,800 | 1,947 | 1,766 | 1,831 | +65 | +3.7% | 1,727,800 |
| 2025/02/14 | 1,682 | 1,785 | 1,647 | 1,766 | +100 | +6% | 983,900 |
| 2025/02/13 | 1,617 | 1,710 | 1,610 | 1,666 | +89 | +5.6% | 1,002,200 |
| 2025/02/12 | 1,620 | 1,652 | 1,570 | 1,577 | -42 | -2.6% | 792,200 |
| 2025/02/10 | 1,629 | 1,673 | 1,606 | 1,619 | -9 | -0.6% | 586,400 |
| 2025/02/07 | 1,806 | 1,829 | 1,627 | 1,628 | -180 | -10% | 1,751,000 |
| 2025/02/06 | 1,657 | 1,808 | 1,655 | 1,808 | +162 | +9.8% | 1,820,500 |
| 2025/02/05 | 1,618 | 1,696 | 1,593 | 1,646 | -6 | -0.4% | 1,166,700 |
| 2025/02/04 | 1,730 | 1,769 | 1,630 | 1,652 | -79 | -4.6% | 1,440,700 |
| 2025/02/03 | 1,818 | 1,892 | 1,725 | 1,731 | -77 | -4.3% | 1,609,300 |
| 2025/01/31 | 2,120 | 2,120 | 1,808 | 1,808 | -220 | -10.8% | 2,924,300 |
| 2025/01/30 | 1,998 | 2,028 | 1,876 | 2,028 | -10 | -0.5% | 2,271,000 |
| 2025/01/29 | 2,154 | 2,155 | 1,981 | 2,038 | -152 | -6.9% | 2,117,900 |
| 2025/01/28 | 2,250 | 2,270 | 2,150 | 2,190 | -109 | -4.7% | 1,430,400 |
| 2025/01/27 | 2,660 | 2,660 | 2,260 | 2,299 | -461 | -16.7% | 2,101,700 |
| 2025/01/24 | 2,776 | 2,857 | 2,710 | 2,760 | -66 | -2.3% | 559,000 |
| 2025/01/23 | 3,025 | 3,060 | 2,801 | 2,826 | -174 | -5.8% | 558,600 |
| 2025/01/22 | 3,035 | 3,100 | 2,868 | 3,000 | +19 | +0.6% | 503,400 |
| 2025/01/21 | 3,200 | 3,250 | 2,901 | 2,981 | -224 | -7% | 797,000 |
| 2025/01/20 | 3,405 | 3,415 | 3,090 | 3,205 | -230 | -6.7% | 570,700 |
| 2025/01/17 | 3,460 | 3,630 | 3,390 | 3,435 | -50 | -1.4% | 367,900 |
| 2025/01/16 | 3,605 | 3,670 | 3,420 | 3,485 | -90 | -2.5% | 442,400 |
| 2025/01/15 | 3,320 | 3,680 | 3,210 | 3,575 | +295 | +9% | 731,200 |
| 2025/01/14 | 3,195 | 3,400 | 3,150 | 3,280 | -10 | -0.3% | 468,800 |
| 2025/01/10 | 3,545 | 3,585 | 3,150 | 3,290 | -465 | -12.4% | 1,090,900 |
| 2025/01/09 | 3,380 | 3,880 | 3,285 | 3,755 | +375 | +11.1% | 2,451,900 |
| 2025/01/08 | 3,500 | 3,630 | 3,300 | 3,380 | -95 | -2.7% | 1,410,100 |
| 2025/01/07 | 2,924 | 3,475 | 2,870 | 3,475 | +501 | +16.8% | 1,801,500 |
| 2025/01/06 | 3,000 | 3,110 | 2,935 | 2,974 | +106 | +3.7% | 1,267,100 |
| 2024/12/30 | 2,796 | 2,937 | 2,710 | 2,868 | +119 | +4.3% | 1,343,200 |
| 2024/12/27 | 2,795 | 2,999 | 2,690 | 2,749 | -14 | -0.5% | 2,934,100 |
| 2024/12/26 | 2,702 | 2,790 | 2,627 | 2,763 | +117 | +4.4% | 1,852,000 |
| 2024/12/25 | 2,399 | 2,741 | 2,385 | 2,646 | +202 | +8.3% | 1,910,700 |
| 2024/12/24 | 2,679 | 2,720 | 2,435 | 2,444 | -99 | -3.9% | 1,566,000 |
| 2024/12/23 | 2,396 | 2,631 | 2,341 | 2,543 | +95 | +3.9% | 1,501,000 |
| 2024/12/20 | 2,388 | 2,596 | 2,324 | 2,448 | +147 | +6.4% | 2,492,200 |
| 2024/12/19 | 2,466 | 2,539 | 2,266 | 2,301 | -365 | -13.7% | 1,518,900 |
101～
150
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
