ヒューリック（3003）の株価チャート
2010/12/15～2011/05/17
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 |
|---|
| 2011 |
| 05/17 | 737 | 737 | 727 | 734 | -0.41% | 37,900 | - | -1.34% | - | - |
| 05/16 | 741 | 741 | 730 | 737 | -0.81% | 46,200 | - | -0.94% | - | - |
| 05/13 | 753 | 754 | 732 | 743 | -1.33% | 76,200 | - | -0.13% | - | - |
| 05/12 | 755 | 759 | 750 | 753 | -0.92% | 44,900 | - | +1.21% | - | - |
| 05/11 | 764 | 774 | 757 | 760 | -0.26% | 49,100 | - | +2.29% | - | - |
| 05/10 | 760 | 765 | 755 | 762 | +0.13% | 37,000 | - | +2.56% | - | - |
| 05/09 | 764 | 764 | 755 | 761 | -0.52% | 44,200 | - | +2.42% | - | - |
| 05/06 | 760 | 765 | 756 | 765 | +0.79% | 24,500 | - | +3.1% | - | - |
| 05/02 | 749 | 760 | 747 | 759 | +1.74% | 45,100 | - | +2.57% | - | - |
| 04/28 | 743 | 751 | 740 | 746 | +0.4% | 53,200 | - | +0.95% | - | - |
| 04/27 | 740 | 744 | 737 | 743 | +0.54% | 57,600 | - | +0.68% | - | - |
| 04/26 | 740 | 742 | 733 | 739 | 0% | 43,400 | - | +0.14% | - | - |
| 04/25 | 734 | 742 | 734 | 739 | +0.27% | 21,700 | - | +0.27% | - | - |
| 04/22 | 736 | 742 | 732 | 737 | -0.67% | 27,000 | - | +0.14% | - | - |
| 04/21 | 741 | 744 | 735 | 742 | +0.27% | 32,300 | - | +1.37% | - | - |
| 04/20 | 734 | 744 | 733 | 740 | +1.37% | 39,400 | - | +1.65% | - | - |
| 04/19 | 730 | 738 | 726 | 730 | -1.22% | 45,500 | - | +0.69% | - | - |
| 04/18 | 736 | 742 | 735 | 739 | -0.14% | 22,000 | - | +2.21% | - | - |
| 04/15 | 735 | 744 | 735 | 740 | -0.13% | 22,700 | - | +2.49% | - | - |
| 04/14 | 730 | 741 | 729 | 741 | +0.54% | 33,400 | - | +2.63% | - | - |
| 04/13 | 730 | 742 | 729 | 737 | -0.41% | 48,600 | - | +2.22% | - | - |
| 04/12 | 738 | 745 | 734 | 740 | -0.13% | 37,800 | - | +2.64% | - | - |
| 04/11 | 739 | 744 | 730 | 741 | +0.27% | 28,900 | - | +2.77% | - | - |
| 04/08 | 727 | 746 | 726 | 739 | +1.65% | 68,200 | - | +2.5% | - | - |
| 04/07 | 729 | 740 | 726 | 727 | -0.41% | 37,900 | - | +0.97% | - | - |
| 04/06 | 736 | 737 | 728 | 730 | -0.82% | 51,100 | - | +1.39% | - | - |
| 04/05 | 746 | 750 | 730 | 736 | -1.47% | 54,000 | - | +2.08% | - | - |
| 04/04 | 747 | 750 | 744 | 747 | 0% | 27,200 | - | +3.61% | - | - |
| 04/01 | 753 | 754 | 746 | 747 | -0.66% | 31,800 | - | +3.75% | - | - |
| 03/31 | 754 | 754 | 744 | 752 | -0.27% | 39,600 | - | +4.59% | - | - |
| 03/30 | 740 | 757 | 733 | 754 | +2.03% | 73,100 | - | +5.16% | - | - |
| 03/29 | 733 | 739 | 723 | 739 | +1.51% | 53,900 | - | +3.21% | - | - |
| 03/28 | 730 | 731 | 719 | 728 | 0% | 42,200 | - | +1.68% | - | - |
| 03/25 | 733 | 733 | 720 | 728 | +1.11% | 48,200 | - | +1.68% | - | - |
| 03/24 | 720 | 738 | 720 | 720 | -1.5% | 47,600 | - | +0.42% | - | - |
| 03/23 | 736 | 739 | 718 | 731 | +0.41% | 59,500 | - | +1.95% | - | - |
| 03/22 | 708 | 735 | 702 | 728 | +4.3% | 60,800 | - | +1.53% | - | - |
| 03/18 | 662 | 712 | 662 | 698 | +6.73% | 85,500 | - | -2.65% | - | - |
| 03/17 | 620 | 676 | 620 | 654 | +2.19% | 90,200 | - | -8.91% | - | - |
| 03/16 | 623 | 663 | 616 | 640 | -1.99% | 113,700 | - | -11.23% | - | - |
| 03/15 | 604 | 654 | 574 | 653 | -3.12% | 111,800 | - | -9.93% | - | - |
| 03/14 | 625 | 715 | 615 | 674 | -7.67% | 72,400 | - | -7.42% | - | - |
| 03/11 | 740 | 741 | 725 | 730 | +0.55% | 146,100 | - | -0.14% | - | - |
| 03/10 | 730 | 732 | 726 | 726 | -0.95% | 26,200 | - | -0.82% | - | - |
| 03/09 | 735 | 740 | 733 | 733 | +0.55% | 29,000 | - | 0% | - | - |
| 03/08 | 733 | 735 | 726 | 729 | -0.14% | 29,000 | - | -0.68% | - | - |
| 03/07 | 735 | 735 | 727 | 730 | -1.35% | 29,700 | - | -0.54% | - | - |
| 03/04 | 740 | 745 | 737 | 740 | +0.54% | 22,200 | - | +0.82% | - | - |
| 03/03 | 739 | 739 | 727 | 736 | +1.66% | 17,300 | - | +0.27% | - | - |
| 03/02 | 733 | 738 | 724 | 724 | -2.03% | 36,600 | - | -1.5% | - | - |
| 03/01 | 743 | 750 | 737 | 739 | -0.27% | 27,900 | - | +0.41% | - | - |
| 02/28 | 726 | 741 | 723 | 741 | +2.35% | 64,100 | - | +0.68% | - | - |
| 02/25 | 710 | 727 | 710 | 724 | +1.26% | 25,500 | - | -1.63% | - | - |
| 02/24 | 727 | 727 | 715 | 715 | -0.69% | 32,000 | - | -3.12% | - | - |
| 02/23 | 724 | 736 | 720 | 720 | -1.23% | 51,100 | - | -2.83% | - | - |
| 02/22 | 734 | 734 | 723 | 729 | -0.68% | 38,600 | - | -2.02% | - | - |
| 02/21 | 728 | 735 | 722 | 734 | +0.27% | 55,200 | - | -1.48% | - | - |
| 02/18 | 730 | 734 | 727 | 732 | -0.14% | 34,700 | - | -2.01% | - | - |
| 02/17 | 729 | 733 | 728 | 733 | +0.41% | 36,400 | - | -2.14% | - | - |
| 02/16 | 725 | 734 | 725 | 730 | 0% | 23,400 | - | -2.67% | - | - |
| 02/15 | 729 | 735 | 726 | 730 | -0.41% | 56,000 | - | -2.8% | - | - |
| 02/14 | 730 | 735 | 730 | 733 | +0.41% | 36,200 | - | -2.53% | - | - |
| 02/10 | 730 | 733 | 726 | 730 | +0.55% | 36,200 | - | -3.05% | - | - |
| 02/09 | 735 | 735 | 725 | 726 | -0.27% | 27,300 | - | -3.71% | - | - |
| 02/08 | 738 | 738 | 728 | 728 | -0.27% | 50,500 | - | -3.58% | - | - |
| 02/07 | 730 | 743 | 729 | 730 | -3.95% | 94,400 | - | -3.44% | - | - |
| 02/04 | 753 | 771 | 753 | 760 | +0.8% | 30,500 | - | +0.53% | - | - |
| 02/03 | 753 | 763 | 751 | 754 | +0.13% | 25,400 | - | -0.13% | - | - |
| 02/02 | 749 | 767 | 745 | 753 | +1.48% | 39,900 | - | -0.26% | - | - |
| 02/01 | 725 | 749 | 725 | 742 | +1.64% | 38,100 | - | -1.72% | - | - |
| 01/31 | 720 | 748 | 720 | 730 | -2.01% | 26,700 | - | -3.31% | - | - |
| 01/28 | 751 | 751 | 731 | 745 | +0.13% | 45,700 | - | -1.46% | - | - |
| 01/27 | 739 | 750 | 739 | 744 | +0.27% | 19,200 | - | -1.46% | - | - |
| 01/26 | 750 | 752 | 736 | 742 | -0.8% | 27,100 | - | -1.59% | - | - |
| 01/25 | 747 | 761 | 741 | 748 | -0.13% | 40,200 | - | -0.66% | - | - |
| 01/24 | 738 | 749 | 728 | 749 | +1.49% | 42,900 | - | -0.4% | - | - |
| 01/21 | 772 | 773 | 735 | 738 | -4.65% | 68,000 | - | -1.73% | - | - |
| 01/20 | 775 | 784 | 772 | 774 | -1.65% | 42,700 | - | +3.34% | - | - |
| 01/19 | 792 | 792 | 778 | 787 | -0.25% | 50,500 | - | +5.64% | - | - |
| 01/18 | 774 | 801 | 774 | 789 | +1.94% | 68,800 | - | +6.62% | - | - |
| 01/17 | 770 | 780 | 767 | 774 | +0.52% | 35,700 | - | +5.16% | - | - |
| 01/14 | 777 | 782 | 770 | 770 | -1.79% | 53,000 | - | +5.19% | - | - |
| 01/13 | 761 | 784 | 751 | 784 | +4.39% | 63,600 | - | +7.69% | - | - |
| 01/12 | 759 | 760 | 750 | 751 | -0.66% | 38,700 | - | +3.87% | - | - |
| 01/11 | 749 | 760 | 749 | 756 | -0.13% | 33,300 | - | +5.15% | - | - |
| 01/07 | 765 | 765 | 756 | 757 | -0.79% | 39,600 | - | +5.87% | - | - |
| 01/06 | 759 | 764 | 756 | 763 | +1.06% | 28,800 | - | +7.31% | - | - |
| 01/05 | 758 | 760 | 753 | 755 | +0.27% | 36,600 | - | +6.94% | - | - |
| 01/04 | 747 | 755 | 747 | 753 | +1.62% | 60,200 | - | +7.26% | - | - |
| 2010 |
| 12/30 | 743 | 748 | 740 | 741 | -0.4% | 41,200 | - | +6.16% | - | - |
| 12/29 | 742 | 745 | 739 | 744 | +0.27% | 32,500 | - | +7.05% | - | - |
| 12/28 | 745 | 745 | 725 | 742 | -1.07% | 98,100 | - | +7.38% | - | - |
| 12/27 | 743 | 756 | 742 | 750 | +1.35% | 193,700 | - | +9.17% | - | - |
| 12/24 | 749 | 750 | 738 | 740 | -0.94% | 63,300 | - | +8.19% | - | - |
| 12/22 | 749 | 751 | 746 | 747 | +0.27% | 49,200 | - | +9.85% | - | - |
| 12/21 | 736 | 747 | 736 | 745 | +1.5% | 72,600 | - | +10.21% | - | - |
| 12/20 | 718 | 735 | 714 | 734 | +2.66% | 110,400 | - | +9.23% | - | - |
| 12/17 | 724 | 740 | 714 | 715 | -1.24% | 80,800 | - | +7.04% | - | - |
| 12/16 | 720 | 727 | 719 | 724 | +0.7% | 41,300 | - | +8.87% | - | - |
| 12/15 | 720 | 725 | 712 | 719 | +0.56% | 79,700 | - | +8.77% | - | - |
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。
