ヒューリック（3003）の株価チャート
2012/03/28～2012/08/20
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 |
| 08/20 | 421 | 428 | 418 | 422 | +0.48% | 538,200 | - | +5.5% | - | - |
| 08/17 | 409 | 420 | 405 | 420 | +2.69% | 586,100 | - | +5.53% | - | - |
| 08/16 | 400 | 409 | 400 | 409 | +2.51% | 346,000 | - | +3.02% | - | - |
| 08/15 | 412 | 414 | 397 | 399 | -2.92% | 569,600 | - | +1.27% | - | - |
| 08/14 | 407 | 412 | 400 | 411 | +0.98% | 710,900 | - | +4.58% | - | - |
| 08/13 | 399 | 408 | 397 | 407 | +1.5% | 485,900 | - | +3.83% | - | - |
| 08/10 | 405 | 406 | 394 | 401 | -1.23% | 533,800 | - | +2.82% | - | - |
| 08/09 | 403 | 406 | 399 | 406 | +1% | 390,100 | - | +4.37% | - | - |
| 08/08 | 396 | 405 | 393 | 402 | +1.77% | 791,100 | - | +3.34% | - | - |
| 08/07 | 393 | 397 | 386 | 395 | -0.75% | 673,500 | - | +1.28% | - | - |
| 08/06 | 406 | 409 | 396 | 398 | -1.49% | 562,800 | - | +1.79% | - | - |
| 08/03 | 413 | 418 | 399 | 404 | -3.81% | 1,192,100 | - | +3.06% | - | - |
| 08/02 | 402 | 423 | 402 | 420 | +2.94% | 1,216,100 | - | +6.6% | - | - |
| 08/01 | 419 | 421 | 401 | 408 | -0.73% | 643,500 | - | +3.82% | - | - |
| 07/31 | 420 | 420 | 399 | 411 | -0.24% | 1,548,900 | - | +4.05% | - | - |
| 07/30 | 388 | 413 | 385 | 412 | +7.85% | 1,423,700 | - | +4.83% | - | - |
| 07/27 | 382 | 388 | 377 | 382 | -0.26% | 1,082,200 | - | -2.3% | - | - |
| 07/26 | 390 | 391 | 379 | 383 | +0.52% | 951,900 | - | -1.79% | - | - |
| 07/25 | 370 | 381 | 366 | 381 | +1.87% | 799,800 | - | -2.06% | - | - |
| 07/24 | 379 | 381 | 368 | 374 | -3.36% | 839,900 | - | -3.36% | - | - |
| 07/23 | 398 | 405 | 382 | 387 | +1.31% | 1,632,400 | - | +0.26% | - | - |
| 07/20 | 396 | 400 | 374 | 382 | -4.02% | 1,371,400 | - | -0.78% | - | - |
| 07/19 | 399 | 405 | 389 | 398 | -0.75% | 1,093,700 | - | +3.92% | - | - |
| 07/18 | 384 | 412 | 384 | 401 | +6.08% | 1,884,400 | - | +5.25% | - | - |
| 07/17 | 375 | 390 | 373 | 378 | +0.53% | 958,200 | - | 0% | - | - |
| 07/13 | 373 | 379 | 362 | 376 | -3.34% | 1,564,600 | - | +0.27% | - | - |
| 07/12 | 373 | 392 | 364 | 389 | +8.96% | 2,515,600 | - | +4.29% | - | - |
| 07/11 | 361 | 363 | 354 | 357 | -1.92% | 1,720,100 | - | -3.51% | - | - |
| 07/10 | 375 | 375 | 361 | 364 | -2.93% | 1,471,100 | - | -1.09% | - | - |
| 07/09 | 376 | 379 | 370 | 375 | +1.08% | 1,168,600 | - | +2.46% | - | - |
| 07/06 | 387 | 388 | 365 | 371 | -2.11% | 1,851,500 | - | +2.2% | - | - |
| 07/05 | 392 | 392 | 371 | 379 | -4.53% | 2,003,300 | - | +5.28% | - | - |
| 07/04 | 422 | 422 | 393 | 397 | -5.7% | 1,436,500 | - | +11.2% | - | - |
| 07/03 | 425 | 433 | 414 | 421 | -0.47% | 1,541,000 | - | +19.26% | - | - |
| 07/02 | 441 | 442 | 406 | 423 | -3.2% | 1,898,900 | - | +21.55% | - | - |
| 06/29 | 437 | 442 | 422 | 437 | +0.92% | 2,252,600 | - | +27.41% | - | - |
| 06/28 | 422 | 440 | 412 | 433 | +4.34% | 2,557,500 | - | +28.49% | - | - |
| 06/27 | 446 | 447 | 393 | 415 | -6.95% | 7,417,600 | - | +25.38% | - | - |
| 06/26 | 367 | 446 | 364 | 446 | +21.86% | 10,370,800 | - | +37.23% | - | - |
| 06/25 | 370 | 387 | 358 | 366 | +4.87% | 1,879,900 | - | +15.09% | - | - |
| 06/22 | 357 | 357 | 348 | 349 | -3.06% | 553,700 | - | +11.15% | - | - |
| 06/21 | 355 | 361 | 353 | 360 | +1.69% | 571,000 | - | +15.38% | - | - |
| 06/20 | 349 | 355 | 346 | 354 | +2.91% | 690,100 | - | +14.56% | - | - |
| 06/19 | 356 | 357 | 343 | 344 | -3.1% | 598,600 | - | +12.42% | - | - |
| 06/18 | 352 | 359 | 350 | 355 | +2.9% | 533,400 | - | +17.16% | - | - |
| 06/15 | 340 | 347 | 334 | 345 | 0% | 460,900 | - | +15% | - | - |
| 06/14 | 345 | 355 | 339 | 345 | -1.43% | 846,800 | - | +16.16% | - | - |
| 06/13 | 327 | 354 | 324 | 350 | +8.02% | 1,223,800 | - | +19.05% | - | - |
| 06/12 | 308 | 325 | 308 | 324 | +4.18% | 327,700 | - | +11.34% | - | - |
| 06/11 | 310 | 318 | 310 | 311 | +1.3% | 115,700 | - | +7.24% | - | - |
| 06/08 | 324 | 324 | 307 | 307 | -5.25% | 216,900 | - | +6.23% | - | - |
| 06/07 | 318 | 324 | 315 | 324 | +3.85% | 227,500 | - | +12.11% | - | - |
| 06/06 | 304 | 312 | 302 | 312 | +3.65% | 121,800 | - | +8.71% | - | - |
| 06/05 | 295 | 301 | 291 | 301 | +2.03% | 104,800 | - | +4.88% | - | - |
| 06/04 | 291 | 295 | 286 | 295 | -1.67% | 161,500 | - | +2.79% | - | - |
| 06/01 | 310 | 317 | 292 | 300 | -4.46% | 185,000 | - | +4.53% | - | - |
| 05/31 | 293 | 314 | 293 | 314 | +6.08% | 163,800 | - | +9.41% | - | - |
| 05/30 | 297 | 299 | 293 | 296 | -0.67% | 156,600 | - | +3.14% | - | - |
| 05/29 | 290 | 300 | 288 | 298 | +2.76% | 370,100 | - | +3.47% | - | - |
| 05/28 | 288 | 293 | 286 | 290 | +0.35% | 103,900 | - | +0.35% | - | - |
| 05/25 | 284 | 294 | 281 | 289 | +1.76% | 131,100 | - | -0.34% | - | - |
| 05/24 | 267 | 286 | 267 | 284 | +6.77% | 179,700 | - | -2.07% | - | - |
| 05/23 | 273 | 275 | 266 | 266 | -2.56% | 87,300 | - | -8.59% | - | - |
| 05/22 | 276 | 280 | 273 | 273 | -0.73% | 64,800 | - | -6.83% | - | - |
| 05/21 | 275 | 282 | 273 | 275 | -1.43% | 63,000 | - | -6.46% | - | - |
| 05/18 | 285 | 285 | 272 | 279 | -4.12% | 130,400 | - | -5.74% | - | - |
| 05/17 | 274 | 292 | 274 | 291 | +5.05% | 114,700 | - | -2.02% | - | - |
| 05/16 | 277 | 280 | 272 | 277 | -1.07% | 99,100 | - | -7.05% | - | - |
| 05/15 | 268 | 280 | 267 | 280 | +2.94% | 116,300 | - | -6.67% | - | - |
| 05/14 | 268 | 276 | 268 | 272 | +1.12% | 117,400 | - | -9.63% | - | - |
| 05/11 | 275 | 280 | 267 | 269 | -2.54% | 125,600 | - | -11.22% | - | - |
| 05/10 | 280 | 285 | 276 | 276 | -1.78% | 114,000 | - | -9.8% | - | - |
| 05/09 | 290 | 293 | 281 | 281 | -4.42% | 117,400 | - | -8.77% | - | - |
| 05/08 | 284 | 295 | 284 | 294 | +3.89% | 128,200 | - | -5.16% | - | - |
| 05/07 | 292 | 295 | 283 | 283 | -3.74% | 126,500 | - | -9.29% | - | - |
| 05/02 | 295 | 300 | 292 | 294 | 0% | 145,100 | - | -6.37% | - | - |
| 05/01 | 302 | 303 | 293 | 294 | -2% | 85,900 | - | -6.67% | - | - |
| 04/27 | 299 | 304 | 296 | 300 | +1.35% | 165,100 | - | -5.06% | - | - |
| 04/26 | 313 | 315 | 287 | 296 | -3.9% | 514,700 | - | -6.62% | - | - |
| 04/25 | 311 | 312 | 306 | 308 | +0.33% | 86,200 | - | -3.14% | - | - |
| 04/24 | 307 | 311 | 305 | 307 | -0.97% | 119,400 | - | -3.76% | - | - |
| 04/23 | 317 | 318 | 308 | 310 | -1.27% | 129,600 | - | -3.13% | - | - |
| 04/20 | 313 | 316 | 312 | 314 | 0% | 58,900 | - | -2.18% | - | - |
| 04/19 | 311 | 317 | 305 | 314 | 0% | 115,600 | - | -2.48% | - | - |
| 04/18 | 307 | 314 | 304 | 314 | +3.97% | 114,100 | - | -3.09% | - | - |
| 04/17 | 301 | 305 | 300 | 302 | 0% | 87,000 | - | -7.08% | - | - |
| 04/16 | 306 | 306 | 301 | 302 | -1.95% | 117,300 | - | -7.36% | - | - |
| 04/13 | 310 | 312 | 305 | 308 | -0.32% | 68,200 | - | -6.1% | - | - |
| 04/12 | 315 | 317 | 308 | 309 | -2.52% | 110,000 | - | -6.08% | - | - |
| 04/11 | 313 | 317 | 307 | 317 | +0.63% | 245,700 | - | -3.94% | - | - |
| 04/10 | 311 | 322 | 311 | 315 | +0.64% | 105,900 | - | -4.83% | - | - |
| 04/09 | 317 | 318 | 313 | 313 | -1.88% | 113,700 | - | -5.72% | - | - |
| 04/06 | 320 | 320 | 316 | 319 | -0.62% | 119,400 | - | -4.49% | - | - |
| 04/05 | 323 | 323 | 318 | 321 | -0.93% | 65,600 | - | -3.89% | - | - |
| 04/04 | 331 | 333 | 322 | 324 | -2.11% | 158,600 | - | -3.28% | - | - |
| 04/03 | 332 | 335 | 328 | 331 | -0.3% | 101,600 | - | -1.49% | - | - |
| 04/02 | 340 | 341 | 330 | 332 | -1.78% | 118,100 | - | -1.48% | - | - |
| 03/30 | 336 | 345 | 336 | 338 | +0.6% | 186,600 | - | -0.29% | - | - |
| 03/29 | 330 | 341 | 326 | 336 | +3.07% | 240,900 | - | -1.18% | - | - |
| 03/28 | 321 | 328 | 321 | 326 | +0.93% | 181,800 | - | -4.4% | - | - |
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。
