ヒューリック（3003）の株価チャート
2014/08/29～2015/01/29
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 |
|---|
| 2015 |
| 01/29 | 1,090 | 1,098 | 1,056 | 1,060 | -3.81% | 1,344,500 | 6320億5602万 | -6.11% | 18.68 | 2.01 |
| 01/28 | 1,084 | 1,108 | 1,080 | 1,102 | +1.19% | 1,116,300 | 6570億9975万 | -2.56% | 19.42 | 2.09 |
| 01/27 | 1,070 | 1,096 | 1,064 | 1,089 | +3.62% | 1,701,900 | 6493億4812万 | -3.71% | 19.19 | 2.06 |
| 01/26 | 1,052 | 1,058 | 1,037 | 1,051 | -1.78% | 991,300 | 6266億8951万 | -7.16% | 18.52 | 1.99 |
| 01/23 | 1,067 | 1,079 | 1,060 | 1,070 | +1.13% | 803,100 | 6380億1881万 | -5.64% | 18.86 | 2.03 |
| 01/22 | 1,080 | 1,080 | 1,051 | 1,058 | -2.04% | 1,638,500 | 6308億6346万 | -6.78% | 18.65 | 2 |
| 01/21 | 1,107 | 1,114 | 1,071 | 1,080 | -0.64% | 1,635,300 | 6439億7513万 | -5.1% | 19.03 | 2.05 |
| 01/20 | 1,073 | 1,099 | 1,060 | 1,087 | +1.87% | 1,377,600 | 6481億4904万 | -4.57% | 19.16 | 2.06 |
| 01/19 | 1,089 | 1,089 | 1,056 | 1,067 | -0.65% | 1,405,300 | 6362億2358万 | -6.57% | 18.8 | 2.02 |
| 01/16 | 1,081 | 1,092 | 1,066 | 1,074 | -3.07% | 1,729,800 | 6403億9749万 | -6.36% | 18.93 | 2.03 |
| 01/15 | 1,101 | 1,113 | 1,086 | 1,108 | +0.27% | 1,210,600 | 6606億7078万 | -3.82% | 19.53 | 2.1 |
| 01/14 | 1,106 | 1,115 | 1,096 | 1,105 | -0.81% | 834,600 | 6588億8196万 | -4.33% | 19.47 | 2.09 |
| 01/13 | 1,102 | 1,117 | 1,085 | 1,114 | -0.71% | 1,356,000 | 6642億4842万 | -3.97% | 19.63 | 2.11 |
| 01/09 | 1,123 | 1,128 | 1,112 | 1,122 | -0.09% | 1,216,700 | 6690億1861万 | -3.69% | 19.77 | 2.12 |
| 01/08 | 1,142 | 1,147 | 1,121 | 1,123 | -0.88% | 1,552,300 | 6696億1488万 | -4.02% | 19.79 | 2.13 |
| 01/07 | 1,135 | 1,151 | 1,132 | 1,133 | -0.7% | 939,100 | 6755億7761万 | -3.49% | 19.97 | 2.15 |
| 01/06 | 1,160 | 1,179 | 1,138 | 1,141 | -4.12% | 2,245,700 | 6803億4780万 | -3.14% | 20.11 | 2.16 |
| 01/05 | 1,200 | 1,209 | 1,179 | 1,190 | -1.73% | 1,175,900 | 7095億6519万 | +0.59% | 20.97 | 2.25 |
| 2014 |
| 12/30 | 1,213 | 1,219 | 1,189 | 1,211 | -0.16% | 1,952,300 | 7220億8693万 | +2.02% | 32.11 | 3.55 |
| 12/29 | 1,250 | 1,251 | 1,193 | 1,213 | -1.46% | 1,458,600 | 7232億7947万 | +1.93% | 32.16 | 3.55 |
| 12/26 | 1,202 | 1,236 | 1,200 | 1,231 | +1.82% | 1,220,700 | 7340億1239万 | +3.19% | 32.64 | 3.61 |
| 12/25 | 1,200 | 1,212 | 1,193 | 1,209 | +1.26% | 1,823,000 | 7208億9438万 | +1% | 32.06 | 3.54 |
| 12/24 | 1,233 | 1,234 | 1,189 | 1,194 | -2.69% | 2,383,100 | 7119億5028万 | -0.5% | 31.66 | 3.5 |
| 12/22 | 1,176 | 1,230 | 1,160 | 1,227 | +4.16% | 2,536,700 | 7315億6472万 | +2.08% | 32.53 | 3.59 |
| 12/19 | 1,125 | 1,183 | 1,116 | 1,178 | +6.9% | 3,160,500 | 7023億4983万 | -2.16% | 31.23 | 3.45 |
| 12/18 | 1,134 | 1,143 | 1,100 | 1,102 | -0.45% | 2,132,000 | 6570億3694万 | -8.7% | 29.22 | 3.23 |
| 12/17 | 1,099 | 1,119 | 1,070 | 1,107 | +0.73% | 3,603,300 | 6600億1805万 | -8.74% | 29.35 | 3.24 |
| 12/16 | 1,086 | 1,112 | 1,065 | 1,099 | -0.36% | 3,900,400 | 6552億4827万 | -9.55% | 29.14 | 3.22 |
| 12/15 | 1,099 | 1,113 | 1,097 | 1,103 | -0.45% | 1,589,000 | 6576億3316万 | -9.44% | 29.24 | 3.23 |
| 12/12 | 1,099 | 1,113 | 1,093 | 1,108 | -1.16% | 2,969,800 | 6606億1427万 | -9.18% | 29.38 | 3.25 |
| 12/11 | 1,105 | 1,135 | 1,105 | 1,121 | +0.36% | 1,189,100 | 6683億6516万 | -8.19% | 29.72 | 3.28 |
| 12/10 | 1,137 | 1,145 | 1,107 | 1,117 | -3.12% | 1,593,000 | 6659億8027万 | -8.89% | 29.61 | 3.27 |
| 12/09 | 1,170 | 1,176 | 1,149 | 1,153 | -2.45% | 1,232,800 | 6874億4427万 | -6.56% | 30.57 | 3.38 |
| 12/08 | 1,191 | 1,208 | 1,176 | 1,182 | -1.42% | 1,664,300 | 7047億3472万 | -4.37% | 31.34 | 3.46 |
| 12/05 | 1,202 | 1,213 | 1,192 | 1,199 | -0.5% | 1,530,100 | 7148億7050万 | -2.68% | 31.79 | 3.51 |
| 12/04 | 1,231 | 1,235 | 1,202 | 1,205 | -1.71% | 1,514,600 | 7184億4783万 | -1.79% | 31.95 | 3.53 |
| 12/03 | 1,243 | 1,255 | 1,225 | 1,226 | -0.57% | 1,898,900 | 7309億6850万 | +0.41% | 32.5 | 3.59 |
| 12/02 | 1,234 | 1,243 | 1,227 | 1,233 | -0.8% | 910,800 | 7351億4206万 | +1.57% | 32.69 | 3.61 |
| 12/01 | 1,226 | 1,246 | 1,226 | 1,243 | +1.39% | 1,183,400 | 7411億428万 | +2.98% | 32.96 | 3.64 |
| 11/28 | 1,230 | 1,248 | 1,224 | 1,226 | +0.25% | 1,275,300 | 7309億6850万 | +2.25% | 32.5 | 3.59 |
| 11/27 | 1,262 | 1,263 | 1,222 | 1,223 | -3.55% | 1,675,900 | 7291億7983万 | +2.51% | 32.42 | 3.58 |
| 11/26 | 1,281 | 1,301 | 1,267 | 1,268 | -1.32% | 2,106,900 | 7560億983万 | +6.91% | 33.62 | 3.71 |
| 11/25 | 1,333 | 1,336 | 1,276 | 1,285 | -1.38% | 2,201,500 | 7661億4561万 | +9.08% | 34.07 | 3.76 |
| 11/21 | 1,289 | 1,312 | 1,278 | 1,303 | +1.09% | 1,360,200 | 7768億7761万 | +11.65% | 34.55 | 3.82 |
| 11/20 | 1,327 | 1,344 | 1,288 | 1,289 | -2.42% | 1,685,700 | 7685億3050万 | +11.6% | 34.17 | 3.78 |
| 11/19 | 1,295 | 1,344 | 1,284 | 1,321 | +3.28% | 3,471,300 | 7876億961万 | +15.37% | 35.02 | 3.87 |
| 11/18 | 1,261 | 1,285 | 1,260 | 1,279 | +2.16% | 1,848,400 | 7625億6828万 | +12.89% | 33.91 | 3.75 |
| 11/17 | 1,282 | 1,290 | 1,243 | 1,252 | -2.42% | 2,244,200 | 7464億7028万 | +11.29% | 33.19 | 3.67 |
| 11/14 | 1,278 | 1,285 | 1,254 | 1,283 | +2.31% | 1,791,500 | 7649億5317万 | +14.86% | 34.02 | 3.76 |
| 11/13 | 1,241 | 1,272 | 1,232 | 1,254 | +1.05% | 2,876,900 | 7476億6272万 | +13.28% | 33.25 | 3.67 |
| 11/12 | 1,185 | 1,260 | 1,180 | 1,241 | +5.98% | 3,977,000 | 7399億1183万 | +12.92% | 32.9 | 3.63 |
| 11/11 | 1,159 | 1,174 | 1,141 | 1,171 | +1.39% | 1,630,600 | 6981億7627万 | +7.23% | 31.05 | 3.43 |
| 11/10 | 1,150 | 1,162 | 1,145 | 1,155 | +0.09% | 941,400 | 6886億3672万 | +6.26% | 30.62 | 3.38 |
| 11/07 | 1,166 | 1,176 | 1,142 | 1,154 | +0.35% | 1,978,800 | 6880億4050万 | +6.65% | 30.6 | 3.38 |
| 11/06 | 1,263 | 1,267 | 1,140 | 1,150 | -7.78% | 5,074,500 | 6856億5561万 | +6.28% | 30.49 | 3.37 |
| 11/05 | 1,291 | 1,309 | 1,236 | 1,247 | -4.37% | 3,739,800 | 7434億8917万 | +15.25% | 33.06 | 3.65 |
| 11/04 | 1,350 | 1,355 | 1,270 | 1,304 | +8.13% | 7,136,500 | 7774億7384万 | +20.85% | 34.57 | 3.82 |
| 10/31 | 1,090 | 1,218 | 1,085 | 1,206 | +11.67% | 3,943,500 | 7190億4405万 | +12.29% | 31.97 | 3.53 |
| 10/30 | 1,079 | 1,092 | 1,075 | 1,080 | +0.84% | 1,357,800 | 6439億2005万 | +0.75% | 28.63 | 3.16 |
| 10/29 | 1,050 | 1,072 | 1,049 | 1,071 | +2% | 1,050,400 | 6385億5405万 | -0.46% | 28.39 | 3.14 |
| 10/28 | 1,070 | 1,084 | 1,043 | 1,050 | -0.85% | 1,289,900 | 6260億3338万 | -2.78% | 27.84 | 3.08 |
| 10/27 | 1,060 | 1,067 | 1,048 | 1,059 | +0.86% | 666,900 | 6313億9938万 | -2.31% | 28.08 | 3.1 |
| 10/24 | 1,070 | 1,075 | 1,044 | 1,050 | -0.19% | 1,053,500 | 6260億3338万 | -3.49% | 27.84 | 3.08 |
| 10/23 | 1,061 | 1,062 | 1,041 | 1,052 | -1.87% | 863,200 | 6272億2582万 | -3.57% | 27.89 | 3.08 |
| 10/22 | 1,077 | 1,088 | 1,063 | 1,072 | +2% | 1,038,100 | 6391億5027万 | -2.01% | 28.42 | 3.14 |
| 10/21 | 1,066 | 1,074 | 1,047 | 1,051 | -0.76% | 1,903,000 | 6266億2960万 | -4.28% | 27.86 | 3.08 |
| 10/20 | 1,040 | 1,064 | 1,037 | 1,059 | +4.44% | 2,451,000 | 6313億9938万 | -3.99% | 28.08 | 3.1 |
| 10/17 | 1,013 | 1,025 | 1,009 | 1,014 | +0.2% | 1,944,500 | 6045億6938万 | -8.57% | 26.88 | 2.97 |
| 10/16 | 1,013 | 1,022 | 1,006 | 1,012 | -2.69% | 1,615,900 | 6033億7693万 | -9.4% | 26.83 | 2.96 |
| 10/15 | 1,031 | 1,049 | 1,026 | 1,040 | +1.17% | 1,450,500 | 6200億7116万 | -7.56% | 27.57 | 3.05 |
| 10/14 | 1,051 | 1,059 | 1,026 | 1,028 | -4.1% | 2,175,400 | 6129億1649万 | -9.19% | 27.25 | 3.01 |
| 10/10 | 1,025 | 1,077 | 1,021 | 1,072 | +2.1% | 2,965,300 | 6391億5027万 | -5.88% | 28.42 | 3.14 |
| 10/09 | 1,044 | 1,060 | 1,041 | 1,050 | +0.86% | 1,638,400 | 6260億3338万 | -8.3% | 27.84 | 3.08 |
| 10/08 | 1,027 | 1,045 | 1,014 | 1,041 | -0.48% | 1,584,500 | 6206億6738万 | -9.64% | 27.6 | 3.05 |
| 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 |
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。
