ヒューリック（3003）の株価チャート
2009/12/07～2010/05/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2010 |
| 05/07 | 700 | 703 | 679 | 682 | -3.81% | 109,000 | - | -6.96% | - | - |
| 05/06 | 735 | 735 | 708 | 709 | -2.74% | 96,900 | - | -3.41% | - | - |
| 04/30 | 731 | 736 | 726 | 729 | +0.69% | 68,200 | - | -0.68% | - | - |
| 04/28 | 725 | 732 | 724 | 724 | -2.43% | 75,500 | - | -1.23% | - | - |
| 04/27 | 745 | 746 | 739 | 742 | -0.93% | 33,000 | - | +1.37% | - | - |
| 04/26 | 751 | 751 | 744 | 749 | +1.08% | 62,100 | - | +2.6% | - | - |
| 04/23 | 740 | 747 | 737 | 741 | -0.8% | 67,600 | - | +1.79% | - | - |
| 04/22 | 758 | 760 | 736 | 747 | -2.1% | 89,100 | - | +2.89% | - | - |
| 04/21 | 763 | 768 | 758 | 763 | +0.79% | 70,900 | - | +5.39% | - | - |
| 04/20 | 751 | 764 | 750 | 757 | +0.93% | 44,300 | - | +4.85% | - | - |
| 04/19 | 760 | 760 | 743 | 750 | -2.22% | 47,800 | - | +4.17% | - | - |
| 04/16 | 782 | 782 | 754 | 767 | -1.29% | 103,000 | - | +6.82% | - | - |
| 04/15 | 769 | 781 | 766 | 777 | +3.05% | 74,800 | - | +8.52% | - | - |
| 04/14 | 740 | 765 | 736 | 754 | +2.45% | 91,000 | - | +5.75% | - | - |
| 04/13 | 739 | 739 | 731 | 736 | +0.14% | 28,500 | - | +3.52% | - | - |
| 04/12 | 740 | 740 | 731 | 735 | +0.68% | 49,000 | - | +3.52% | - | - |
| 04/09 | 715 | 731 | 715 | 730 | +1.53% | 43,500 | - | +2.96% | - | - |
| 04/08 | 719 | 724 | 715 | 719 | -0.14% | 42,000 | - | +1.55% | - | - |
| 04/07 | 719 | 723 | 717 | 720 | +0.14% | 42,900 | - | +1.69% | - | - |
| 04/06 | 725 | 725 | 717 | 719 | -0.55% | 31,800 | - | +1.7% | - | - |
| 04/05 | 721 | 724 | 717 | 723 | +0.42% | 38,000 | - | +2.26% | - | - |
| 04/02 | 727 | 727 | 719 | 720 | 0% | 47,100 | - | +1.84% | - | - |
| 04/01 | 715 | 720 | 713 | 720 | +1.55% | 67,900 | - | +1.98% | - | - |
| 03/31 | 707 | 712 | 707 | 709 | 0% | 59,500 | - | +0.57% | - | - |
| 03/30 | 709 | 710 | 701 | 709 | +0.71% | 55,900 | - | +0.57% | - | - |
| 03/29 | 709 | 709 | 703 | 704 | -0.56% | 40,500 | - | -0.28% | - | - |
| 03/26 | 700 | 708 | 696 | 708 | +1.14% | 61,000 | - | +0.28% | - | - |
| 03/25 | 698 | 700 | 696 | 700 | 0% | 27,200 | - | -0.85% | - | - |
| 03/24 | 695 | 700 | 694 | 700 | +1.01% | 24,900 | - | -0.99% | - | - |
| 03/23 | 692 | 698 | 692 | 693 | -0.29% | 21,600 | - | -1.98% | - | - |
| 03/19 | 700 | 701 | 695 | 695 | -0.57% | 49,100 | - | -1.84% | - | - |
| 03/18 | 705 | 705 | 699 | 699 | -0.85% | 26,700 | - | -1.27% | - | - |
| 03/17 | 703 | 705 | 702 | 705 | +0.28% | 18,700 | - | -0.42% | - | - |
| 03/16 | 701 | 704 | 700 | 703 | 0% | 28,000 | - | -0.71% | - | - |
| 03/15 | 703 | 705 | 701 | 703 | 0% | 27,400 | - | -0.57% | - | - |
| 03/12 | 705 | 705 | 701 | 703 | -0.57% | 58,900 | - | -0.57% | - | - |
| 03/11 | 709 | 710 | 704 | 707 | +0.14% | 38,300 | - | -0.14% | - | - |
| 03/10 | 710 | 711 | 705 | 706 | -0.14% | 48,500 | - | -0.28% | - | - |
| 03/09 | 705 | 714 | 705 | 707 | -0.28% | 36,600 | - | -0.14% | - | - |
| 03/08 | 707 | 713 | 704 | 709 | +0.14% | 59,400 | - | +0.14% | - | - |
| 03/05 | 707 | 717 | 704 | 708 | +0.28% | 71,500 | - | 0% | - | - |
| 03/04 | 716 | 716 | 706 | 706 | -0.98% | 34,700 | - | -0.28% | - | - |
| 03/03 | 715 | 718 | 710 | 713 | -0.28% | 31,500 | - | +0.85% | - | - |
| 03/02 | 710 | 715 | 706 | 715 | 0% | 28,800 | - | +1.13% | - | - |
| 03/01 | 717 | 722 | 705 | 715 | +0.7% | 42,800 | - | +1.13% | - | - |
| 02/26 | 700 | 711 | 700 | 710 | +1.14% | 30,000 | - | +0.42% | - | - |
| 02/25 | 708 | 708 | 698 | 702 | -0.14% | 26,400 | - | -0.85% | - | - |
| 02/24 | 706 | 708 | 697 | 703 | -1.4% | 42,100 | - | -0.85% | - | - |
| 02/23 | 718 | 718 | 702 | 713 | -0.7% | 76,600 | - | +0.42% | - | - |
| 02/22 | 709 | 721 | 707 | 718 | +2.13% | 58,500 | - | +1.13% | - | - |
| 02/19 | 720 | 720 | 693 | 703 | -1.54% | 53,400 | - | -1.13% | - | - |
| 02/18 | 715 | 717 | 712 | 714 | -0.7% | 24,900 | - | +0.28% | - | - |
| 02/17 | 715 | 720 | 709 | 719 | +1.99% | 42,000 | - | +0.84% | - | - |
| 02/16 | 714 | 714 | 703 | 705 | -0.84% | 26,000 | - | -1.12% | - | - |
| 02/15 | 710 | 713 | 703 | 711 | +0.42% | 35,100 | - | -0.42% | - | - |
| 02/12 | 703 | 708 | 691 | 708 | +1.43% | 62,300 | - | -0.98% | - | - |
| 02/10 | 697 | 702 | 687 | 698 | +0.29% | 44,800 | - | -2.38% | - | - |
| 02/09 | 691 | 708 | 679 | 696 | +0.29% | 70,800 | - | -2.79% | - | - |
| 02/08 | 697 | 704 | 694 | 694 | -0.43% | 31,400 | - | -3.07% | - | - |
| 02/05 | 700 | 710 | 697 | 697 | -2.79% | 47,200 | - | -2.79% | - | - |
| 02/04 | 715 | 718 | 705 | 717 | +1.41% | 51,600 | - | 0% | - | - |
| 02/03 | 712 | 718 | 705 | 707 | +0.43% | 31,900 | - | -1.39% | - | - |
| 02/02 | 705 | 705 | 697 | 704 | -0.56% | 43,400 | - | -1.81% | - | - |
| 02/01 | 711 | 711 | 697 | 708 | +0.57% | 66,200 | - | -1.26% | - | - |
| 01/29 | 709 | 718 | 703 | 704 | -0.71% | 85,900 | - | -1.81% | - | - |
| 01/28 | 709 | 711 | 702 | 709 | +1% | 37,500 | - | -1.25% | - | - |
| 01/27 | 715 | 716 | 702 | 702 | -0.71% | 49,400 | - | -2.09% | - | - |
| 01/26 | 715 | 720 | 707 | 707 | -0.7% | 32,200 | - | -1.39% | - | - |
| 01/25 | 715 | 720 | 711 | 712 | -1.11% | 41,300 | - | -0.84% | - | - |
| 01/22 | 726 | 726 | 716 | 720 | -1.37% | 31,900 | - | +0.14% | - | - |
| 01/21 | 716 | 733 | 716 | 730 | +1.25% | 59,900 | - | +1.53% | - | - |
| 01/20 | 729 | 730 | 719 | 721 | -0.41% | 37,500 | - | +0.28% | - | - |
| 01/19 | 726 | 728 | 721 | 724 | -0.28% | 31,900 | - | +0.7% | - | - |
| 01/18 | 725 | 732 | 718 | 726 | -1.09% | 34,100 | - | +0.97% | - | - |
| 01/15 | 734 | 734 | 726 | 734 | 0% | 38,700 | - | +2.09% | - | - |
| 01/14 | 735 | 736 | 727 | 734 | -0.14% | 35,400 | - | +2.09% | - | - |
| 01/13 | 730 | 735 | 723 | 735 | +0.55% | 58,500 | - | +2.23% | - | - |
| 01/12 | 727 | 733 | 722 | 731 | +0.41% | 31,100 | - | +1.53% | - | - |
| 01/08 | 722 | 729 | 714 | 728 | +1.11% | 43,200 | - | +1.11% | - | - |
| 01/07 | 719 | 722 | 716 | 720 | +0.42% | 31,200 | - | 0% | - | - |
| 01/06 | 717 | 720 | 704 | 717 | +0.56% | 76,900 | - | -0.42% | - | - |
| 01/05 | 717 | 718 | 710 | 713 | -0.28% | 41,800 | - | -0.83% | - | - |
| 01/04 | 713 | 716 | 710 | 715 | +1.27% | 40,300 | - | -0.42% | - | - |
| 2009 |
| 12/30 | 713 | 713 | 706 | 706 | -0.7% | 40,500 | - | -1.53% | - | - |
| 12/29 | 712 | 712 | 706 | 711 | +0.85% | 33,700 | - | -0.84% | - | - |
| 12/28 | 697 | 712 | 692 | 705 | -0.42% | 89,100 | - | -1.67% | - | - |
| 12/25 | 701 | 709 | 701 | 708 | -0.84% | 119,700 | - | -1.26% | - | - |
| 12/24 | 711 | 715 | 710 | 714 | +0.42% | 52,000 | - | -0.42% | - | - |
| 12/22 | 709 | 714 | 706 | 711 | +0.85% | 50,100 | - | -0.97% | - | - |
| 12/21 | 699 | 709 | 696 | 705 | +0.86% | 54,000 | - | -1.81% | - | - |
| 12/18 | 690 | 705 | 690 | 699 | -0.14% | 79,000 | - | -3.05% | - | - |
| 12/17 | 689 | 704 | 685 | 700 | -5.28% | 215,000 | - | -3.18% | - | - |
| 12/16 | 733 | 745 | 731 | 739 | +1.37% | 95,100 | - | +1.79% | - | - |
| 12/15 | 726 | 734 | 719 | 729 | +0.69% | 48,000 | - | +0.28% | - | - |
| 12/14 | 737 | 737 | 717 | 724 | -0.41% | 37,500 | - | -0.55% | - | - |
| 12/11 | 726 | 729 | 711 | 727 | +1.54% | 66,900 | - | -0.41% | - | - |
| 12/10 | 733 | 737 | 713 | 716 | -1.92% | 57,400 | - | -2.19% | - | - |
| 12/09 | 733 | 739 | 725 | 730 | -0.14% | 44,600 | - | -0.68% | - | - |
| 12/08 | 737 | 739 | 730 | 731 | -0.95% | 30,600 | - | -0.68% | - | - |
| 12/07 | 738 | 743 | 735 | 738 | +1.23% | 45,000 | - | +0.14% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
