ヒューリック（3003）の株価チャート
2012/05/11～2012/10/01
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 |
| 10/01 | 475 | 487 | 469 | 486 | +2.97% | 770,700 | - | +12.76% | - | - |
| 09/28 | 479 | 483 | 465 | 472 | 0% | 1,111,200 | - | +10.28% | - | - |
| 09/27 | 469 | 473 | 459 | 472 | +1.07% | 453,400 | - | +10.8% | - | - |
| 09/26 | 467 | 472 | 462 | 467 | +0.65% | 654,000 | - | +9.88% | - | - |
| 09/25 | 449 | 466 | 449 | 464 | +2.65% | 602,000 | - | +9.69% | - | - |
| 09/24 | 438 | 453 | 437 | 452 | +1.8% | 476,600 | - | +7.36% | - | - |
| 09/21 | 459 | 462 | 442 | 444 | -1.55% | 1,318,600 | - | +5.71% | - | - |
| 09/20 | 461 | 471 | 449 | 451 | -4.25% | 740,200 | - | +7.64% | - | - |
| 09/19 | 453 | 473 | 451 | 471 | +3.74% | 1,095,800 | - | +12.95% | - | - |
| 09/18 | 440 | 455 | 436 | 454 | +3.18% | 1,039,500 | - | +9.66% | - | - |
| 09/14 | 424 | 441 | 422 | 440 | +4.27% | 894,700 | - | +6.8% | - | - |
| 09/13 | 425 | 425 | 417 | 422 | -0.71% | 468,600 | - | +2.68% | - | - |
| 09/12 | 413 | 428 | 412 | 425 | +2.41% | 705,300 | - | +3.66% | - | - |
| 09/11 | 414 | 418 | 406 | 415 | 0% | 496,200 | - | +1.47% | - | - |
| 09/10 | 412 | 416 | 407 | 415 | 0% | 431,700 | - | +1.72% | - | - |
| 09/07 | 410 | 415 | 402 | 415 | +3.23% | 867,300 | - | +1.72% | - | - |
| 09/06 | 396 | 403 | 387 | 402 | +1.52% | 403,400 | - | -1.23% | - | - |
| 09/05 | 393 | 398 | 389 | 396 | 0% | 317,700 | - | -2.94% | - | - |
| 09/04 | 408 | 408 | 392 | 396 | -2.94% | 362,700 | - | -2.94% | - | - |
| 09/03 | 388 | 413 | 387 | 408 | +3.82% | 929,000 | - | -0.24% | - | - |
| 08/31 | 399 | 401 | 388 | 393 | -1.5% | 716,500 | - | -3.91% | - | - |
| 08/30 | 410 | 410 | 393 | 399 | -2.68% | 610,500 | - | -2.44% | - | - |
| 08/29 | 398 | 411 | 397 | 410 | +2.5% | 374,000 | - | +0.49% | - | - |
| 08/28 | 408 | 410 | 395 | 400 | -2.44% | 604,000 | - | -1.72% | - | - |
| 08/27 | 417 | 418 | 408 | 410 | -0.24% | 509,000 | - | +0.99% | - | - |
| 08/24 | 423 | 425 | 411 | 411 | -3.97% | 427,600 | - | +1.48% | - | - |
| 08/23 | 430 | 431 | 420 | 428 | -0.93% | 509,600 | - | +5.94% | - | - |
| 08/22 | 427 | 432 | 423 | 432 | +2.61% | 623,700 | - | +7.2% | - | - |
| 08/21 | 423 | 426 | 419 | 421 | -0.24% | 273,700 | - | +4.99% | - | - |
| 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% | - | - |
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。
