ヒューリック（3003）の株価チャート
2014/05/16～2014/10/07
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 |
|---|
| 2014 |
| 10/07 | 1,048 | 1,066 | 1,043 | 1,046 | -1.23% | 1,116,300 | 6236億4849万 | -9.75% | 27.73 | 3.06 |
| 10/06 | 1,067 | 1,069 | 1,050 | 1,059 | +1.63% | 1,207,100 | 6313億9938万 | -9.1% | 28.08 | 3.1 |
| 10/03 | 1,050 | 1,068 | 1,036 | 1,042 | -0.57% | 1,537,900 | 6212億6360万 | -10.94% | 27.63 | 3.05 |
| 10/02 | 1,105 | 1,106 | 1,044 | 1,048 | -7.67% | 3,937,900 | 6248億4094万 | -10.96% | 27.79 | 3.07 |
| 10/01 | 1,159 | 1,164 | 1,134 | 1,135 | -2.16% | 1,102,900 | 6767億1227万 | -4.14% | 30.09 | 3.32 |
| 09/30 | 1,170 | 1,176 | 1,141 | 1,160 | -1.28% | 1,342,600 | 6916億1783万 | -2.36% | 30.75 | 3.4 |
| 09/29 | 1,182 | 1,187 | 1,170 | 1,175 | +0.17% | 786,300 | 7005億6116万 | -1.18% | 31.15 | 3.44 |
| 09/26 | 1,156 | 1,174 | 1,151 | 1,173 | +0.6% | 978,400 | 6993億6872万 | -1.51% | 31.1 | 3.44 |
| 09/25 | 1,170 | 1,182 | 1,154 | 1,166 | 0% | 1,628,600 | 6951億9516万 | -2.1% | 30.91 | 3.42 |
| 09/24 | 1,169 | 1,187 | 1,161 | 1,166 | -0.26% | 1,531,900 | 6951億9516万 | -2.1% | 30.91 | 3.42 |
| 09/22 | 1,169 | 1,181 | 1,161 | 1,169 | +0.78% | 703,800 | 6969億8383万 | -1.76% | 30.99 | 3.42 |
| 09/19 | 1,159 | 1,169 | 1,145 | 1,160 | +0.78% | 1,153,200 | 6916億1783万 | -2.44% | 30.75 | 3.4 |
| 09/18 | 1,143 | 1,159 | 1,142 | 1,151 | +2.04% | 1,336,800 | 6862億5183万 | -3.28% | 30.52 | 3.37 |
| 09/17 | 1,136 | 1,139 | 1,122 | 1,128 | -0.7% | 791,400 | 6725億3872万 | -5.29% | 29.91 | 3.3 |
| 09/16 | 1,158 | 1,161 | 1,132 | 1,136 | -2.82% | 1,418,600 | 6773億849万 | -4.78% | 30.12 | 3.33 |
| 09/12 | 1,185 | 1,187 | 1,164 | 1,169 | -1.35% | 1,352,500 | 6969億8383万 | -2.01% | 30.99 | 3.42 |
| 09/11 | 1,211 | 1,214 | 1,183 | 1,185 | -1.99% | 898,300 | 7065億2339万 | -0.59% | 31.42 | 3.47 |
| 09/10 | 1,186 | 1,211 | 1,185 | 1,209 | +1.17% | 898,100 | 7208億3272万 | +1.51% | 32.05 | 3.54 |
| 09/09 | 1,222 | 1,222 | 1,194 | 1,195 | -2.05% | 785,900 | 7124億8561万 | +0.67% | 31.68 | 3.5 |
| 09/08 | 1,222 | 1,224 | 1,215 | 1,220 | +0.74% | 699,200 | 7273億9117万 | +2.87% | 32.35 | 3.57 |
| 09/05 | 1,223 | 1,230 | 1,206 | 1,211 | -0.16% | 859,900 | 7220億2517万 | +2.11% | 32.11 | 3.55 |
| 09/04 | 1,237 | 1,246 | 1,209 | 1,213 | -0.25% | 2,589,800 | 7232億1761万 | +2.28% | 32.16 | 3.55 |
| 09/03 | 1,237 | 1,237 | 1,211 | 1,216 | -1.22% | 1,561,400 | 7250億628万 | +2.44% | 32.24 | 3.56 |
| 09/02 | 1,230 | 1,247 | 1,219 | 1,231 | +0.9% | 2,311,000 | 7339億4961万 | +3.62% | 32.64 | 3.61 |
| 09/01 | 1,182 | 1,220 | 1,182 | 1,220 | +3.39% | 1,124,800 | 7273億9117万 | +2.52% | 32.35 | 3.57 |
| 08/29 | 1,182 | 1,187 | 1,176 | 1,180 | -1.42% | 2,314,900 | 7035億4227万 | -1.09% | 31.28 | 3.46 |
| 08/28 | 1,206 | 1,214 | 1,185 | 1,197 | -1.72% | 1,913,700 | 7136億7805万 | 0% | 31.74 | 3.51 |
| 08/27 | 1,226 | 1,232 | 1,210 | 1,218 | -0.49% | 911,700 | 7261億9872万 | +1.5% | 32.29 | 3.57 |
| 08/26 | 1,227 | 1,234 | 1,216 | 1,224 | +0.33% | 1,140,500 | 7297億7605万 | +1.75% | 32.45 | 3.58 |
| 08/25 | 1,210 | 1,225 | 1,203 | 1,220 | +1.5% | 853,900 | 7273億9117万 | +1.08% | 32.35 | 3.57 |
| 08/22 | 1,213 | 1,226 | 1,197 | 1,202 | -0.83% | 1,373,600 | 7166億5916万 | -0.74% | 31.87 | 3.52 |
| 08/21 | 1,188 | 1,215 | 1,176 | 1,212 | +2.54% | 1,679,100 | 7226億1048万 | -0.41% | 32.13 | 3.55 |
| 08/20 | 1,185 | 1,193 | 1,173 | 1,182 | +0.77% | 1,421,500 | 7047億2408万 | -3.27% | 31.34 | 3.46 |
| 08/19 | 1,143 | 1,177 | 1,143 | 1,173 | +3.26% | 1,858,400 | 6993億5816万 | -4.56% | 31.1 | 3.44 |
| 08/18 | 1,150 | 1,154 | 1,127 | 1,136 | -0.87% | 1,795,300 | 6772億9827万 | -8.09% | 30.12 | 3.33 |
| 08/15 | 1,175 | 1,186 | 1,141 | 1,146 | -3.13% | 2,481,200 | 6832億6040万 | -7.88% | 30.38 | 3.36 |
| 08/14 | 1,178 | 1,185 | 1,163 | 1,183 | +0.77% | 1,576,000 | 7053億2029万 | -5.59% | 31.36 | 3.46 |
| 08/13 | 1,161 | 1,180 | 1,146 | 1,174 | +0.95% | 1,255,500 | 6999億5438万 | -6.83% | 31.13 | 3.44 |
| 08/12 | 1,160 | 1,169 | 1,155 | 1,163 | +0.95% | 1,168,000 | 6933億9603万 | -8.28% | 30.83 | 3.41 |
| 08/11 | 1,167 | 1,180 | 1,148 | 1,152 | +1.05% | 1,763,400 | 6868億3768万 | -9.72% | 30.54 | 3.37 |
| 08/08 | 1,151 | 1,167 | 1,132 | 1,140 | -0.61% | 3,110,100 | 6796億8312万 | -11.35% | 30.22 | 3.34 |
| 08/07 | 1,133 | 1,148 | 1,114 | 1,147 | +1.59% | 1,748,900 | 6838億5662万 | -11.29% | 30.41 | 3.36 |
| 08/06 | 1,150 | 1,159 | 1,123 | 1,129 | -3.01% | 2,441,800 | 6731億2478万 | -13.22% | 29.93 | 3.31 |
| 08/05 | 1,200 | 1,204 | 1,163 | 1,164 | -3.8% | 2,959,400 | 6939億9224万 | -11.08% | 30.86 | 3.41 |
| 08/04 | 1,209 | 1,217 | 1,191 | 1,210 | -0.66% | 1,932,000 | 7214億1805万 | -8.05% | 32.08 | 3.54 |
| 08/01 | 1,215 | 1,231 | 1,205 | 1,218 | -1.06% | 2,583,700 | 7261億8776万 | -7.8% | 32.29 | 3.57 |
| 07/31 | 1,246 | 1,251 | 1,230 | 1,231 | -0.81% | 1,687,900 | 7339億3853万 | -7.3% | 32.64 | 3.61 |
| 07/30 | 1,285 | 1,285 | 1,240 | 1,241 | -3.42% | 2,037,100 | 7399億66万 | -6.9% | 32.9 | 3.63 |
| 07/29 | 1,280 | 1,291 | 1,217 | 1,285 | -0.31% | 3,251,100 | 7661億3405万 | -3.96% | 34.07 | 3.76 |
| 07/28 | 1,305 | 1,310 | 1,284 | 1,289 | +0.16% | 1,086,400 | 7685億1890万 | -3.88% | 34.17 | 3.78 |
| 07/25 | 1,290 | 1,298 | 1,273 | 1,287 | +0.63% | 1,061,900 | 7673億2647万 | -4.24% | 34.12 | 3.77 |
| 07/24 | 1,280 | 1,292 | 1,272 | 1,279 | -1.01% | 1,355,300 | 7625億5677万 | -4.98% | 33.91 | 3.75 |
| 07/23 | 1,312 | 1,314 | 1,290 | 1,292 | -2.27% | 1,134,100 | 7703億754万 | -4.01% | 34.25 | 3.78 |
| 07/22 | 1,332 | 1,343 | 1,316 | 1,322 | 0% | 591,900 | 7880億7139万 | -1.86% | 35.04 | 3.87 |
| 07/18 | 1,326 | 1,336 | 1,304 | 1,322 | -1.42% | 825,800 | 7880億7139万 | -1.78% | 35.04 | 3.87 |
| 07/17 | 1,360 | 1,364 | 1,337 | 1,341 | -0.81% | 822,900 | 7993億9768万 | -0.45% | 35.55 | 3.93 |
| 07/16 | 1,351 | 1,365 | 1,338 | 1,352 | +0.15% | 691,900 | 8059億5501万 | +0.37% | 35.84 | 3.96 |
| 07/15 | 1,354 | 1,370 | 1,348 | 1,350 | +0.22% | 903,000 | 8047億6277万 | +0.3% | 35.79 | 3.95 |
| 07/14 | 1,350 | 1,353 | 1,332 | 1,347 | +0.07% | 623,800 | 8029億7440万 | +0.07% | 35.71 | 3.94 |
| 07/11 | 1,330 | 1,354 | 1,330 | 1,346 | -0.66% | 774,400 | 8023億7828万 | -0.15% | 35.68 | 3.94 |
| 07/10 | 1,376 | 1,393 | 1,352 | 1,355 | -0.59% | 1,542,900 | 8077億4337万 | +0.37% | 35.92 | 3.97 |
| 07/09 | 1,349 | 1,365 | 1,343 | 1,363 | -0.44% | 707,400 | 8125億1233万 | +0.89% | 36.13 | 3.99 |
| 07/08 | 1,374 | 1,379 | 1,352 | 1,369 | -0.73% | 714,500 | 8160億8906万 | +1.18% | 36.29 | 4.01 |
| 07/07 | 1,393 | 1,400 | 1,372 | 1,379 | -0.58% | 1,157,400 | 8220億5026万 | +1.77% | 36.55 | 4.04 |
| 07/04 | 1,351 | 1,392 | 1,341 | 1,387 | +4.21% | 1,605,100 | 8268億1923万 | +2.36% | 36.77 | 4.06 |
| 07/03 | 1,328 | 1,345 | 1,321 | 1,331 | +0.08% | 1,517,600 | 7934億3648万 | -1.55% | 35.28 | 3.9 |
| 07/02 | 1,344 | 1,347 | 1,323 | 1,330 | -0.37% | 1,045,300 | 7928億4035万 | -1.77% | 35.26 | 3.89 |
| 07/01 | 1,338 | 1,348 | 1,329 | 1,335 | 0% | 847,200 | 7958億2096万 | -1.55% | 35.39 | 3.91 |
| 06/30 | 1,346 | 1,355 | 1,320 | 1,335 | -0.52% | 942,700 | 7958億2096万 | -1.69% | 35.39 | 3.91 |
| 06/27 | 1,378 | 1,378 | 1,329 | 1,342 | -3.03% | 1,232,000 | 7999億9380万 | -1.4% | 35.57 | 3.93 |
| 06/26 | 1,372 | 1,387 | 1,366 | 1,384 | +1.76% | 1,240,000 | 8250億3087万 | +1.69% | 36.69 | 4.05 |
| 06/25 | 1,365 | 1,367 | 1,350 | 1,360 | -0.07% | 868,300 | 8107億2397万 | +0.15% | 36.05 | 3.98 |
| 06/24 | 1,355 | 1,373 | 1,343 | 1,361 | -0.22% | 893,100 | 8113億2009万 | +0.44% | 36.08 | 3.99 |
| 06/23 | 1,374 | 1,374 | 1,356 | 1,364 | -0.15% | 1,153,600 | 8130億3807万 | +0.81% | 36.15 | 3.99 |
| 06/20 | 1,342 | 1,383 | 1,329 | 1,366 | +2.86% | 1,925,500 | 8142億3021万 | +1.11% | 36.21 | 4 |
| 06/19 | 1,297 | 1,333 | 1,286 | 1,328 | +2.31% | 1,379,300 | 7915億7959万 | -1.63% | 35.2 | 3.89 |
| 06/18 | 1,285 | 1,309 | 1,280 | 1,298 | -0.38% | 1,786,200 | 7736億9752万 | -3.99% | 34.4 | 3.8 |
| 06/17 | 1,305 | 1,316 | 1,297 | 1,303 | -0.46% | 1,317,800 | 7766億7786万 | -3.91% | 34.54 | 3.82 |
| 06/16 | 1,337 | 1,341 | 1,304 | 1,309 | -2.09% | 1,441,200 | 7802億5428万 | -3.68% | 34.7 | 3.83 |
| 06/13 | 1,335 | 1,344 | 1,327 | 1,337 | +0.15% | 2,163,500 | 7969億4421万 | -1.62% | 35.44 | 3.91 |
| 06/12 | 1,326 | 1,339 | 1,300 | 1,335 | -0.07% | 1,564,200 | 7957億5207万 | -1.77% | 35.39 | 3.91 |
| 06/11 | 1,341 | 1,350 | 1,330 | 1,336 | -1.91% | 1,631,000 | 7963億4814万 | -1.69% | 35.41 | 3.91 |
| 06/10 | 1,384 | 1,397 | 1,356 | 1,362 | -2.16% | 1,075,700 | 8118億4593万 | +0.29% | 36.1 | 3.99 |
| 06/09 | 1,408 | 1,409 | 1,386 | 1,392 | -0.07% | 727,200 | 8297億2800万 | +2.58% | 36.9 | 4.08 |
| 06/06 | 1,396 | 1,404 | 1,390 | 1,393 | +0.58% | 1,088,100 | 8303億2407万 | +2.96% | 36.92 | 4.08 |
| 06/05 | 1,401 | 1,405 | 1,373 | 1,385 | -1.35% | 1,604,600 | 8255億5552万 | +2.9% | 36.71 | 4.06 |
| 06/04 | 1,413 | 1,419 | 1,397 | 1,404 | -0.43% | 1,114,900 | 8368億8083万 | +4.78% | 37.21 | 4.11 |
| 06/03 | 1,409 | 1,425 | 1,380 | 1,410 | +2.17% | 2,068,200 | 8404億5724万 | +5.62% | 37.37 | 4.13 |
| 06/02 | 1,359 | 1,388 | 1,353 | 1,380 | +3.68% | 1,628,200 | 8225億7517万 | +3.76% | 36.58 | 4.04 |
| 05/30 | 1,370 | 1,374 | 1,325 | 1,331 | -3.41% | 3,769,200 | 7933億6780万 | +0.38% | 35.28 | 3.9 |
| 05/29 | 1,364 | 1,392 | 1,364 | 1,378 | 0% | 1,373,300 | 8213億8304万 | +4.08% | 36.52 | 4.03 |
| 05/28 | 1,363 | 1,388 | 1,331 | 1,378 | -0.86% | 2,452,200 | 8213億8304万 | +4.31% | 36.52 | 4.03 |
| 05/27 | 1,370 | 1,406 | 1,370 | 1,390 | +0.22% | 1,560,100 | 8285億3586万 | +5.38% | 36.84 | 4.07 |
| 05/26 | 1,362 | 1,392 | 1,349 | 1,387 | +2.82% | 1,610,000 | 8267億4766万 | +5.4% | 36.76 | 4.06 |
| 05/23 | 1,323 | 1,363 | 1,319 | 1,349 | +2.82% | 1,538,400 | 8040億9704万 | +2.66% | 35.76 | 3.95 |
| 05/22 | 1,310 | 1,319 | 1,276 | 1,312 | +1.63% | 1,162,500 | 7820億4248万 | +0.15% | 34.78 | 3.84 |
| 05/21 | 1,300 | 1,301 | 1,271 | 1,291 | -1.53% | 1,126,500 | 7694億6617万 | -1.38% | 34.22 | 3.78 |
| 05/20 | 1,319 | 1,346 | 1,309 | 1,311 | -0.3% | 1,157,900 | 7813億8663万 | +0.15% | 34.75 | 3.84 |
| 05/19 | 1,347 | 1,356 | 1,315 | 1,315 | -1.87% | 917,500 | 7837億7073万 | +0.54% | 34.85 | 3.85 |
| 05/16 | 1,329 | 1,348 | 1,324 | 1,340 | -1.9% | 1,535,500 | 7986億7131万 | +2.52% | 35.52 | 3.92 |
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。
