ヒューリック（3003）の株価チャート
2010/01/27～2010/06/23
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 |
| 06/23 | 653 | 655 | 648 | 648 | -1.22% | 37,900 | - | +0.31% | - | - |
| 06/22 | 655 | 657 | 648 | 656 | +0.31% | 34,800 | - | +1.23% | - | - |
| 06/21 | 653 | 657 | 650 | 654 | +0.77% | 48,900 | - | +0.77% | - | - |
| 06/18 | 651 | 654 | 648 | 649 | -0.15% | 37,900 | - | -0.31% | - | - |
| 06/17 | 654 | 654 | 650 | 650 | 0% | 27,900 | - | -0.46% | - | - |
| 06/16 | 648 | 652 | 645 | 650 | +1.56% | 35,100 | - | -0.76% | - | - |
| 06/15 | 640 | 644 | 639 | 640 | +0.31% | 20,700 | - | -2.74% | - | - |
| 06/14 | 639 | 640 | 636 | 638 | +1.27% | 28,400 | - | -3.33% | - | - |
| 06/11 | 635 | 635 | 620 | 630 | +0.8% | 74,200 | - | -4.83% | - | - |
| 06/10 | 628 | 628 | 620 | 625 | +0.48% | 26,700 | - | -5.87% | - | - |
| 06/09 | 620 | 624 | 612 | 622 | +0.65% | 35,200 | - | -6.75% | - | - |
| 06/08 | 622 | 628 | 618 | 618 | -1.28% | 38,800 | - | -8.04% | - | - |
| 06/07 | 648 | 648 | 626 | 626 | -4.43% | 51,300 | - | -7.4% | - | - |
| 06/04 | 653 | 658 | 652 | 655 | -0.3% | 25,400 | - | -3.68% | - | - |
| 06/03 | 655 | 660 | 649 | 657 | +1.55% | 31,200 | - | -3.95% | - | - |
| 06/02 | 650 | 655 | 647 | 647 | -0.92% | 29,600 | - | -5.96% | - | - |
| 06/01 | 666 | 666 | 652 | 653 | -1.06% | 33,400 | - | -5.64% | - | - |
| 05/31 | 658 | 665 | 655 | 660 | +1.23% | 50,400 | - | -5.17% | - | - |
| 05/28 | 654 | 662 | 651 | 652 | +1.24% | 77,200 | - | -6.86% | - | - |
| 05/27 | 622 | 645 | 622 | 644 | +4.04% | 61,800 | - | -8.52% | - | - |
| 05/26 | 650 | 650 | 612 | 619 | -4.92% | 125,100 | - | -12.69% | - | - |
| 05/25 | 661 | 666 | 650 | 651 | -2.4% | 52,600 | - | -8.95% | - | - |
| 05/24 | 671 | 675 | 659 | 667 | +0.91% | 42,700 | - | -7.23% | - | - |
| 05/21 | 678 | 678 | 654 | 661 | -3.5% | 77,900 | - | -8.45% | - | - |
| 05/20 | 685 | 691 | 684 | 685 | -0.44% | 27,900 | - | -5.52% | - | - |
| 05/19 | 699 | 699 | 683 | 688 | -0.29% | 66,300 | - | -5.36% | - | - |
| 05/18 | 696 | 700 | 689 | 690 | -0.29% | 34,600 | - | -5.22% | - | - |
| 05/17 | 703 | 706 | 690 | 692 | -2.26% | 72,500 | - | -5.08% | - | - |
| 05/14 | 705 | 712 | 702 | 708 | -0.14% | 71,100 | - | -3.01% | - | - |
| 05/13 | 704 | 713 | 703 | 709 | +0.85% | 48,700 | - | -3.01% | - | - |
| 05/12 | 709 | 712 | 700 | 703 | +0.43% | 64,200 | - | -3.83% | - | - |
| 05/11 | 705 | 706 | 697 | 700 | +2.19% | 115,500 | - | -4.37% | - | - |
| 05/10 | 680 | 689 | 679 | 685 | +0.44% | 64,500 | - | -6.42% | - | - |
| 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% | - | - |
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。
