ヒューリック（3003）の株価チャート
2011/10/12～2012/03/07
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 |
|---|
| 2012 |
| 03/07 | 336 | 337 | 331 | 336 | -1.47% | 175,400 | - | -5.88% | - | - |
| 03/06 | 341 | 344 | 339 | 341 | -0.29% | 126,900 | - | -4.48% | - | - |
| 03/05 | 342 | 345 | 339 | 342 | +0.29% | 208,900 | - | -4.2% | - | - |
| 03/02 | 339 | 347 | 339 | 341 | +1.79% | 170,100 | - | -4.48% | - | - |
| 03/01 | 343 | 349 | 335 | 335 | -2.33% | 261,800 | - | -6.16% | - | - |
| 02/29 | 342 | 348 | 342 | 343 | -2% | 204,800 | - | -3.92% | - | - |
| 02/28 | 352 | 355 | 345 | 350 | -1.69% | 423,200 | - | -1.96% | - | - |
| 02/27 | 365 | 367 | 356 | 356 | -4.04% | 344,500 | - | -0.28% | - | - |
| 02/24 | 377 | 378 | 369 | 371 | -1.85% | 169,700 | - | +4.21% | - | - |
| 02/23 | 366 | 381 | 362 | 378 | +3% | 331,200 | - | +6.78% | - | - |
| 02/22 | 358 | 370 | 358 | 367 | +0.82% | 193,100 | - | +4.26% | - | - |
| 02/21 | 373 | 375 | 360 | 364 | -3.7% | 211,600 | - | +4% | - | - |
| 02/20 | 396 | 402 | 375 | 378 | -3.57% | 197,300 | - | +8.62% | - | - |
| 02/17 | 388 | 394 | 387 | 392 | +2.35% | 217,500 | - | +13.62% | - | - |
| 02/16 | 383 | 385 | 379 | 383 | +1.32% | 139,000 | - | +11.99% | - | - |
| 02/15 | 376 | 384 | 373 | 378 | +1.07% | 267,800 | - | +11.5% | - | - |
| 02/14 | 364 | 376 | 362 | 374 | +2.19% | 235,500 | - | +11.31% | - | - |
| 02/13 | 351 | 371 | 351 | 366 | +1.95% | 341,500 | - | +9.58% | - | - |
| 02/10 | 356 | 362 | 352 | 359 | +2.28% | 226,500 | - | +8.13% | - | - |
| 02/09 | 344 | 353 | 339 | 351 | +2.33% | 312,800 | - | +6.36% | - | - |
| 02/08 | 344 | 346 | 337 | 343 | -0.29% | 226,200 | - | +4.26% | - | - |
| 02/07 | 339 | 344 | 337 | 344 | +0.58% | 163,900 | - | +4.88% | - | - |
| 02/06 | 343 | 347 | 340 | 342 | +0.59% | 193,400 | - | +4.59% | - | - |
| 02/03 | 342 | 344 | 339 | 340 | -1.45% | 173,500 | - | +4.29% | - | - |
| 02/02 | 338 | 350 | 337 | 345 | +2.07% | 282,100 | - | +5.83% | - | - |
| 02/01 | 348 | 350 | 338 | 338 | -3.43% | 241,100 | - | +4% | - | - |
| 01/31 | 335 | 359 | 328 | 350 | +4.48% | 508,800 | - | +6.71% | - | - |
| 01/30 | 332 | 335 | 324 | 335 | +0.3% | 169,700 | - | 0% | - | - |
| 01/27 | 342 | 344 | 333 | 334 | -2.34% | 168,600 | - | -3.19% | - | - |
| 01/26 | 349 | 349 | 336 | 342 | -2.56% | 244,200 | - | -3.39% | - | - |
| 01/25 | 341 | 351 | 337 | 351 | +2.93% | 240,300 | - | -3.04% | - | - |
| 01/24 | 330 | 341 | 325 | 341 | +2.71% | 266,400 | - | -8.09% | - | - |
| 01/23 | 335 | 335 | 330 | 332 | +1.22% | 260,800 | - | -12.63% | - | - |
| 01/20 | 317 | 329 | 316 | 328 | +4.46% | 259,900 | - | -15.68% | - | - |
| 01/19 | 314 | 317 | 312 | 314 | -0.32% | 103,700 | - | -21.11% | - | - |
| 01/18 | 317 | 317 | 310 | 315 | +0.32% | 112,900 | - | -22.79% | - | - |
| 01/17 | 308 | 315 | 306 | 314 | +0.64% | 170,000 | - | -24.88% | - | - |
| 01/16 | 306 | 312 | 299 | 312 | +0.97% | 237,600 | - | -27.1% | - | - |
| 01/13 | 309 | 312 | 305 | 309 | +0.98% | 198,800 | - | -29.45% | - | - |
| 01/12 | 312 | 314 | 303 | 306 | -2.55% | 223,300 | - | -31.7% | - | - |
| 01/11 | 320 | 322 | 311 | 314 | -1.88% | 221,600 | - | -31.44% | - | - |
| 01/10 | 313 | 320 | 310 | 320 | +2.89% | 138,500 | - | -31.62% | - | - |
| 01/06 | 317 | 319 | 306 | 311 | -2.2% | 175,900 | - | -34.66% | - | - |
| 01/05 | 320 | 324 | 317 | 318 | -1.24% | 168,000 | - | -34.7% | - | - |
| 01/04 | 324 | 325 | 319 | 322 | -0.31% | 154,200 | - | -35.08% | - | - |
| 2011 |
| 12/30 | 318 | 323 | 316 | 323 | +0.62% | 249,900 | - | -36.17% | - | - |
| 12/29 | 322 | 326 | 318 | 321 | -0.93% | 348,700 | - | -37.67% | - | - |
| 12/28 | 325 | 328 | 317 | 324 | -2.7% | 767,900 | - | -38.29% | - | - |
| 12/27 | 328 | 333 | 317 | 333 | +1.52% | 1,910,500 | - | -37.76% | - | - |
| 12/26 | 328 | 338 | 328 | 328 | -19.61% | 757,800 | - | -39.71% | - | - |
| 12/22 | 408 | 408 | 408 | 408 | -19.69% | 16,200 | - | -26.35% | - | - |
| 12/21 | 508 | 508 | 508 | 508 | -16.45% | 15,300 | - | -9.45% | - | - |
| 12/20 | 544 | 620 | 537 | 608 | +11.76% | 56,200 | - | +7.8% | - | - |
| 12/19 | 554 | 554 | 541 | 544 | -1.27% | 26,000 | - | -3.37% | - | - |
| 12/16 | 565 | 565 | 551 | 551 | -1.78% | 36,300 | - | -2.3% | - | - |
| 12/15 | 564 | 570 | 561 | 561 | -0.53% | 30,100 | - | -0.71% | - | - |
| 12/14 | 570 | 570 | 560 | 564 | -0.53% | 32,600 | - | -0.53% | - | - |
| 12/13 | 561 | 571 | 559 | 567 | +0.35% | 26,700 | - | 0% | - | - |
| 12/12 | 562 | 568 | 562 | 565 | +1.25% | 20,400 | - | -0.7% | - | - |
| 12/09 | 557 | 565 | 557 | 558 | -0.71% | 52,100 | - | -2.11% | - | - |
| 12/08 | 560 | 565 | 560 | 562 | -0.18% | 13,000 | - | -1.4% | - | - |
| 12/07 | 563 | 569 | 556 | 563 | +1.26% | 24,000 | - | -1.4% | - | - |
| 12/06 | 565 | 576 | 554 | 556 | -2.28% | 55,900 | - | -2.8% | - | - |
| 12/05 | 561 | 569 | 561 | 569 | +2.34% | 18,600 | - | -0.7% | - | - |
| 12/02 | 554 | 557 | 553 | 556 | +1.46% | 14,800 | - | -3.14% | - | - |
| 12/01 | 547 | 554 | 542 | 548 | +1.11% | 50,600 | - | -4.53% | - | - |
| 11/30 | 563 | 563 | 537 | 542 | -5.08% | 60,000 | - | -5.74% | - | - |
| 11/29 | 565 | 571 | 560 | 571 | +2.51% | 19,300 | - | -1.04% | - | - |
| 11/28 | 556 | 566 | 551 | 557 | +1.09% | 18,700 | - | -3.3% | - | - |
| 11/25 | 560 | 567 | 551 | 551 | -1.96% | 22,900 | - | -4.51% | - | - |
| 11/24 | 564 | 571 | 559 | 562 | -2.09% | 32,200 | - | -2.77% | - | - |
| 11/22 | 563 | 574 | 562 | 574 | +0.7% | 28,300 | - | -0.69% | - | - |
| 11/21 | 561 | 570 | 561 | 570 | +1.6% | 13,200 | - | -1.38% | - | - |
| 11/18 | 566 | 569 | 556 | 561 | -2.43% | 18,800 | - | -2.94% | - | - |
| 11/17 | 575 | 578 | 563 | 575 | 0% | 15,400 | - | -0.69% | - | - |
| 11/16 | 582 | 582 | 574 | 575 | -0.69% | 12,200 | - | -0.52% | - | - |
| 11/15 | 578 | 583 | 577 | 579 | -0.86% | 11,500 | - | +0.35% | - | - |
| 11/14 | 584 | 585 | 581 | 584 | +0.34% | 8,500 | - | +1.21% | - | - |
| 11/11 | 584 | 584 | 574 | 582 | -0.34% | 15,200 | - | +1.04% | - | - |
| 11/10 | 582 | 584 | 576 | 584 | -1.68% | 20,000 | - | +1.39% | - | - |
| 11/09 | 581 | 594 | 580 | 594 | +2.24% | 16,000 | - | +3.13% | - | - |
| 11/08 | 591 | 600 | 579 | 581 | -2.35% | 23,500 | - | +0.87% | - | - |
| 11/07 | 586 | 595 | 584 | 595 | +1.02% | 17,400 | - | +3.12% | - | - |
| 11/04 | 580 | 594 | 572 | 589 | +2.97% | 12,700 | - | +1.9% | - | - |
| 11/02 | 582 | 586 | 572 | 572 | -3.38% | 28,600 | - | -1.21% | - | - |
| 11/01 | 588 | 594 | 584 | 592 | +1.2% | 23,600 | - | +2.25% | - | - |
| 10/31 | 586 | 596 | 584 | 585 | +0.69% | 23,200 | - | +1.39% | - | - |
| 10/28 | 583 | 590 | 579 | 581 | +0.35% | 33,600 | - | +0.69% | - | - |
| 10/27 | 574 | 580 | 569 | 579 | +1.58% | 26,700 | - | +0.35% | - | - |
| 10/26 | 569 | 572 | 564 | 570 | -0.18% | 12,800 | - | -1.21% | - | - |
| 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。
