ヒューリック（3003）の株価チャート
2011/06/02～2011/10/25
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 |
| 10/25 | 575 | 577 | 569 | 571 | -1.55% | 14,900 | - | -1.38% | - | - |
| 10/24 | 574 | 583 | 572 | 580 | +2.29% | 15,600 | - | -0.51% | - | - |
| 10/21 | 565 | 574 | 565 | 567 | -0.53% | 11,500 | - | -3.24% | - | - |
| 10/20 | 565 | 570 | 561 | 570 | +0.35% | 16,300 | - | -3.39% | - | - |
| 10/19 | 575 | 575 | 566 | 568 | +0.35% | 14,100 | - | -4.38% | - | - |
| 10/18 | 576 | 576 | 565 | 566 | -1.91% | 35,300 | - | -5.51% | - | - |
| 10/17 | 570 | 583 | 570 | 577 | +1.23% | 22,200 | - | -4.63% | - | - |
| 10/14 | 570 | 574 | 568 | 570 | -1.38% | 11,400 | - | -6.4% | - | - |
| 10/13 | 565 | 580 | 565 | 578 | +3.03% | 66,800 | - | -5.86% | - | - |
| 10/12 | 562 | 569 | 561 | 561 | -0.18% | 18,800 | - | -9.22% | - | - |
| 10/11 | 558 | 570 | 553 | 562 | -1.06% | 43,500 | - | -9.79% | - | - |
| 10/07 | 565 | 577 | 565 | 568 | 0% | 24,600 | - | -9.55% | - | - |
| 10/06 | 568 | 574 | 561 | 568 | +0.53% | 15,700 | - | -10.13% | - | - |
| 10/05 | 583 | 587 | 564 | 565 | -2.92% | 26,400 | - | -11.16% | - | - |
| 10/04 | 590 | 591 | 574 | 582 | -1.69% | 31,700 | - | -8.92% | - | - |
| 10/03 | 614 | 614 | 577 | 592 | -3.58% | 51,300 | - | -7.64% | - | - |
| 09/30 | 624 | 629 | 611 | 614 | -1.6% | 43,700 | 253億7685万 | -4.36% | - | 1.05 |
| 09/29 | 590 | 624 | 580 | 624 | +2.46% | 62,900 | - | -2.8% | - | - |
| 09/28 | 571 | 610 | 571 | 609 | +6.84% | 49,700 | - | -5.14% | - | - |
| 09/27 | 552 | 571 | 552 | 570 | +3.45% | 34,200 | - | -11.21% | - | - |
| 09/26 | 580 | 580 | 551 | 551 | -5% | 34,900 | - | -14.31% | - | - |
| 09/22 | 575 | 584 | 559 | 580 | +0.87% | 36,600 | - | -10.22% | - | - |
| 09/21 | 594 | 602 | 575 | 575 | -2.04% | 53,100 | - | -11.27% | - | - |
| 09/20 | 599 | 612 | 587 | 587 | -5.02% | 66,100 | - | -9.83% | - | - |
| 09/16 | 626 | 632 | 602 | 618 | -8.58% | 163,900 | - | -5.36% | - | - |
| 09/15 | 670 | 676 | 669 | 676 | +1.81% | 14,300 | - | +3.52% | - | - |
| 09/14 | 672 | 675 | 663 | 664 | -0.3% | 15,200 | - | +2% | - | - |
| 09/13 | 658 | 675 | 655 | 666 | +0.6% | 39,900 | - | +2.46% | - | - |
| 09/12 | 675 | 675 | 662 | 662 | -2.93% | 30,100 | - | +2.16% | - | - |
| 09/09 | 695 | 711 | 682 | 682 | -4.21% | 84,000 | - | +5.57% | - | - |
| 09/08 | 710 | 714 | 705 | 712 | +1.71% | 27,100 | - | +10.56% | - | - |
| 09/07 | 688 | 704 | 684 | 700 | +2.19% | 31,600 | - | +9.03% | - | - |
| 09/06 | 679 | 685 | 675 | 685 | +0.29% | 36,000 | - | +6.86% | - | - |
| 09/05 | 683 | 685 | 678 | 683 | 0% | 24,000 | - | +6.55% | - | - |
| 09/02 | 667 | 685 | 667 | 683 | +1.64% | 33,300 | - | +6.55% | - | - |
| 09/01 | 684 | 685 | 668 | 672 | -1.9% | 26,200 | - | +4.84% | - | - |
| 08/31 | 665 | 685 | 659 | 685 | +4.42% | 32,600 | - | +6.7% | - | - |
| 08/30 | 648 | 660 | 648 | 656 | +2.18% | 15,500 | - | +2.02% | - | - |
| 08/29 | 640 | 647 | 635 | 642 | +0.63% | 26,300 | - | -0.47% | - | - |
| 08/26 | 628 | 640 | 624 | 638 | +2.41% | 23,600 | - | -1.39% | - | - |
| 08/25 | 624 | 640 | 623 | 623 | +1.47% | 31,600 | - | -4.15% | - | - |
| 08/24 | 625 | 631 | 612 | 614 | -0.49% | 28,300 | - | -6.12% | - | - |
| 08/23 | 611 | 621 | 609 | 617 | +2.15% | 34,000 | - | -6.23% | - | - |
| 08/22 | 608 | 620 | 604 | 604 | -1.31% | 14,600 | - | -8.9% | - | - |
| 08/19 | 609 | 617 | 609 | 612 | -1.45% | 22,700 | - | -8.25% | - | - |
| 08/18 | 628 | 631 | 620 | 621 | -1.9% | 21,300 | - | -7.59% | - | - |
| 08/17 | 635 | 637 | 628 | 633 | -0.16% | 19,700 | - | -6.36% | - | - |
| 08/16 | 634 | 640 | 628 | 634 | +0.16% | 22,900 | - | -6.63% | - | - |
| 08/15 | 637 | 641 | 625 | 633 | +1.93% | 19,100 | - | -7.32% | - | - |
| 08/12 | 644 | 644 | 618 | 621 | -2.05% | 31,200 | - | -9.48% | - | - |
| 08/11 | 627 | 650 | 627 | 634 | -0.47% | 46,700 | - | -8.12% | - | - |
| 08/10 | 630 | 645 | 630 | 637 | +3.58% | 47,700 | - | -8.08% | - | - |
| 08/09 | 600 | 620 | 589 | 615 | -0.32% | 59,700 | - | -11.76% | - | - |
| 08/08 | 631 | 631 | 610 | 617 | -3.59% | 44,000 | - | -12.11% | - | - |
| 08/05 | 641 | 649 | 632 | 640 | -3.18% | 56,000 | - | -9.35% | - | - |
| 08/04 | 666 | 685 | 657 | 661 | -0.75% | 41,400 | - | -6.77% | - | - |
| 08/03 | 679 | 680 | 661 | 666 | -2.63% | 43,100 | - | -6.46% | - | - |
| 08/02 | 691 | 698 | 682 | 684 | -1.58% | 23,200 | - | -4.07% | - | - |
| 08/01 | 689 | 705 | 683 | 695 | +1.76% | 28,600 | - | -2.8% | - | - |
| 07/29 | 680 | 693 | 680 | 683 | 0% | 30,200 | - | -4.61% | - | - |
| 07/28 | 700 | 700 | 676 | 683 | -2.71% | 38,200 | - | -5.01% | - | - |
| 07/27 | 708 | 711 | 700 | 702 | -1.27% | 29,700 | - | -2.64% | - | - |
| 07/26 | 708 | 717 | 705 | 711 | +0.57% | 30,300 | - | -1.52% | - | - |
| 07/25 | 713 | 713 | 701 | 707 | -0.98% | 34,600 | - | -2.21% | - | - |
| 07/22 | 714 | 718 | 713 | 714 | -0.28% | 33,000 | - | -1.38% | - | - |
| 07/21 | 719 | 722 | 715 | 716 | -0.42% | 13,400 | - | -1.24% | - | - |
| 07/20 | 720 | 726 | 719 | 719 | -0.55% | 16,200 | - | -0.96% | - | - |
| 07/19 | 721 | 726 | 718 | 723 | +0.7% | 26,200 | - | -0.55% | - | - |
| 07/15 | 719 | 723 | 716 | 718 | -0.55% | 22,500 | - | -1.37% | - | - |
| 07/14 | 721 | 729 | 721 | 722 | -0.55% | 27,800 | - | -0.96% | - | - |
| 07/13 | 720 | 731 | 720 | 726 | +0.83% | 32,300 | - | -0.55% | - | - |
| 07/12 | 716 | 723 | 716 | 720 | -0.28% | 23,500 | - | -1.5% | - | - |
| 07/11 | 713 | 722 | 713 | 722 | +0.42% | 24,400 | - | -1.37% | - | - |
| 07/08 | 720 | 728 | 719 | 719 | +0.14% | 38,100 | - | -1.91% | - | - |
| 07/07 | 717 | 721 | 716 | 718 | +0.14% | 45,400 | - | -2.18% | - | - |
| 07/06 | 725 | 726 | 714 | 717 | -1.92% | 81,400 | - | -2.45% | - | - |
| 07/05 | 736 | 736 | 731 | 731 | -0.68% | 25,900 | - | -0.68% | - | - |
| 07/04 | 728 | 737 | 724 | 736 | +2.51% | 45,900 | - | -0.27% | - | - |
| 07/01 | 725 | 728 | 717 | 718 | -0.97% | 39,800 | - | -2.71% | - | - |
| 06/30 | 718 | 725 | 716 | 725 | +0.97% | 45,000 | 299億6452万 | -1.89% | - | 1.24 |
| 06/29 | 714 | 718 | 709 | 718 | +1.56% | 47,500 | - | -2.97% | - | - |
| 06/28 | 718 | 718 | 700 | 707 | -0.84% | 266,600 | - | -4.59% | - | - |
| 06/27 | 723 | 727 | 707 | 713 | -3.39% | 549,500 | - | -3.91% | - | - |
| 06/24 | 743 | 747 | 738 | 738 | -1.07% | 81,100 | - | -0.67% | - | - |
| 06/23 | 734 | 748 | 734 | 746 | +0.67% | 66,900 | - | +0.4% | - | - |
| 06/22 | 733 | 743 | 732 | 741 | +1.23% | 64,000 | - | -0.27% | - | - |
| 06/21 | 733 | 733 | 725 | 732 | +0.55% | 42,000 | - | -1.48% | - | - |
| 06/20 | 722 | 734 | 722 | 728 | +0.55% | 64,100 | - | -2.02% | - | - |
| 06/17 | 738 | 738 | 724 | 724 | -1.76% | 41,300 | - | -2.69% | - | - |
| 06/16 | 743 | 746 | 737 | 737 | -1.6% | 43,600 | - | -0.94% | - | - |
| 06/15 | 749 | 751 | 746 | 749 | +0.4% | 36,200 | - | +0.54% | - | - |
| 06/14 | 742 | 750 | 740 | 746 | +0.81% | 40,400 | - | +0.13% | - | - |
| 06/13 | 742 | 745 | 739 | 740 | -0.94% | 27,200 | - | -0.8% | - | - |
| 06/10 | 750 | 754 | 745 | 747 | -0.27% | 70,900 | - | 0% | - | - |
| 06/09 | 744 | 750 | 742 | 749 | +0.27% | 19,100 | - | +0.13% | - | - |
| 06/08 | 749 | 752 | 742 | 747 | +0.13% | 46,700 | - | -0.13% | - | - |
| 06/07 | 746 | 749 | 741 | 746 | +0.13% | 25,800 | - | -0.27% | - | - |
| 06/06 | 748 | 749 | 741 | 745 | +0.4% | 32,900 | - | -0.4% | - | - |
| 06/03 | 750 | 750 | 738 | 742 | -1.07% | 45,700 | - | -0.8% | - | - |
| 06/02 | 751 | 752 | 744 | 750 | -0.92% | 41,800 | - | +0.27% | - | - |
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。
