ヒューリック（3003）の株価チャート
2014/11/11～2015/04/08
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 | ||||||||||
| 04/08 | 1,435 | 1,456 | 1,418 | 1,423 | -0.14% | 1,308,900 | 8485億3742万 | +7.72% | 25.08 | 2.7 |
| 04/07 | 1,407 | 1,439 | 1,406 | 1,425 | +2.15% | 1,736,200 | 8497億3002万 | +8.45% | 25.12 | 2.7 |
| 04/06 | 1,389 | 1,399 | 1,372 | 1,395 | -0.14% | 564,900 | 8318億4097万 | +6.65% | 24.59 | 2.64 |
| 04/03 | 1,393 | 1,407 | 1,377 | 1,397 | +0.79% | 993,800 | 8330億3357万 | +7.21% | 24.62 | 2.65 |
| 04/02 | 1,354 | 1,392 | 1,348 | 1,386 | +3.51% | 1,481,300 | 8264億7425万 | +6.62% | 24.43 | 2.63 |
| 04/01 | 1,346 | 1,357 | 1,316 | 1,339 | -0.89% | 1,240,600 | 7984億4807万 | +3.16% | 23.6 | 2.54 |
| 03/31 | 1,349 | 1,372 | 1,340 | 1,351 | +1.5% | 2,008,400 | 8056億369万 | +4.08% | 23.81 | 2.56 |
| 03/30 | 1,337 | 1,347 | 1,322 | 1,331 | -0.45% | 1,072,900 | 7936億7765万 | +2.62% | 23.46 | 2.52 |
| 03/27 | 1,325 | 1,351 | 1,319 | 1,337 | +1.44% | 1,608,700 | 7972億5546万 | +3.16% | 23.56 | 2.53 |
| 03/26 | 1,304 | 1,321 | 1,281 | 1,318 | +0.23% | 1,163,800 | 7859億2573万 | +1.78% | 23.23 | 2.5 |
| 03/25 | 1,332 | 1,342 | 1,303 | 1,315 | -1.5% | 967,000 | 7841億3682万 | +1.47% | 23.18 | 2.49 |
| 03/24 | 1,320 | 1,340 | 1,302 | 1,335 | +0.3% | 1,299,200 | 7960億6286万 | +3.17% | 23.53 | 2.53 |
| 03/23 | 1,327 | 1,343 | 1,320 | 1,331 | +1.76% | 1,721,000 | 7936億4770万 | +3.02% | 23.46 | 2.52 |
| 03/20 | 1,267 | 1,309 | 1,261 | 1,308 | +2.19% | 1,386,000 | 7799億3328万 | +1.47% | 23.05 | 2.48 |
| 03/19 | 1,286 | 1,298 | 1,266 | 1,280 | -0.47% | 3,250,500 | 7632億3746万 | -0.47% | 22.56 | 2.42 |
| 03/18 | 1,304 | 1,309 | 1,278 | 1,286 | -2.28% | 1,062,000 | 7668億1514万 | +0.16% | 22.66 | 2.44 |
| 03/17 | 1,310 | 1,326 | 1,288 | 1,316 | +2.57% | 1,581,600 | 7847億352万 | +2.81% | 23.19 | 2.49 |
| 03/16 | 1,306 | 1,325 | 1,280 | 1,283 | -2.88% | 1,270,800 | 7650億2630万 | +0.63% | 22.61 | 2.43 |
| 03/13 | 1,311 | 1,331 | 1,293 | 1,321 | +1.85% | 1,932,200 | 7876億8491万 | +3.85% | 23.28 | 2.5 |
| 03/12 | 1,283 | 1,321 | 1,280 | 1,297 | +2.85% | 1,891,000 | 7733億7421万 | +2.29% | 22.86 | 2.46 |
| 03/11 | 1,235 | 1,266 | 1,229 | 1,261 | +2.02% | 949,000 | 7519億816万 | -0.16% | 22.22 | 2.39 |
| 03/10 | 1,262 | 1,269 | 1,228 | 1,236 | -1.12% | 1,033,000 | 7370億117万 | -1.67% | 21.78 | 2.34 |
| 03/09 | 1,271 | 1,271 | 1,242 | 1,250 | -2.11% | 793,200 | 7453億4908万 | -0.16% | 22.03 | 2.37 |
| 03/06 | 1,239 | 1,280 | 1,235 | 1,277 | +3.65% | 1,421,900 | 7614億4862万 | +2.57% | 22.51 | 2.42 |
| 03/05 | 1,247 | 1,250 | 1,224 | 1,232 | -1.83% | 1,407,700 | 7346億1606万 | -0.4% | 21.71 | 2.33 |
| 03/04 | 1,275 | 1,276 | 1,246 | 1,255 | -1.03% | 1,125,000 | 7483億3048万 | +1.87% | 22.12 | 2.38 |
| 03/03 | 1,284 | 1,296 | 1,258 | 1,268 | -0.31% | 1,631,900 | 7560億8211万 | +3.51% | 22.35 | 2.4 |
| 03/02 | 1,310 | 1,321 | 1,270 | 1,272 | -2.6% | 2,237,300 | 7584億6723万 | +4.61% | 22.42 | 2.41 |
| 02/27 | 1,345 | 1,376 | 1,305 | 1,306 | -2.46% | 2,563,100 | 7787億4072万 | +8.11% | 23.02 | 2.47 |
| 02/26 | 1,335 | 1,344 | 1,316 | 1,339 | +0.22% | 1,591,600 | 7984億1794万 | +11.77% | 23.6 | 2.54 |
| 02/25 | 1,325 | 1,345 | 1,321 | 1,336 | +0.68% | 1,023,700 | 7966億2910万 | +12.46% | 23.55 | 2.53 |
| 02/24 | 1,317 | 1,338 | 1,310 | 1,327 | +1.38% | 1,031,200 | 7912億6259万 | +12.65% | 23.39 | 2.51 |
| 02/23 | 1,334 | 1,339 | 1,291 | 1,309 | -1.43% | 1,158,100 | 7805億2956万 | +12.17% | 23.07 | 2.48 |
| 02/20 | 1,335 | 1,337 | 1,312 | 1,328 | -0.23% | 1,316,000 | 7918億5887万 | +14.68% | 23.4 | 2.52 |
| 02/19 | 1,272 | 1,340 | 1,265 | 1,331 | +4.56% | 2,462,000 | 7936億4770万 | +15.84% | 23.46 | 2.52 |
| 02/18 | 1,293 | 1,297 | 1,261 | 1,273 | +0.16% | 1,276,200 | 7590億6351万 | +11.67% | 22.44 | 2.41 |
| 02/17 | 1,269 | 1,293 | 1,261 | 1,271 | +0.95% | 1,813,900 | 7578億7095万 | +12.08% | 22.4 | 2.41 |
| 02/16 | 1,248 | 1,267 | 1,242 | 1,259 | +1.78% | 2,127,400 | 7507億1560万 | +11.61% | 22.19 | 2.38 |
| 02/13 | 1,219 | 1,247 | 1,214 | 1,237 | +1.48% | 1,609,100 | 7375億9745万 | +10.25% | 21.8 | 2.34 |
| 02/12 | 1,207 | 1,234 | 1,181 | 1,219 | +1.58% | 2,452,800 | 7268億6443万 | +9.03% | 21.48 | 2.31 |
| 02/10 | 1,200 | 1,216 | 1,192 | 1,200 | +0.33% | 1,714,800 | 7155億3512万 | +7.62% | 21.15 | 2.27 |
| 02/09 | 1,228 | 1,234 | 1,188 | 1,196 | -0.75% | 1,634,900 | 7131億5000万 | +7.26% | 21.08 | 2.27 |
| 02/06 | 1,231 | 1,245 | 1,199 | 1,205 | -1.47% | 2,376,800 | 7185億1652万 | +8.07% | 21.24 | 2.28 |
| 02/05 | 1,172 | 1,229 | 1,153 | 1,223 | +5.61% | 3,621,700 | 7292億4954万 | +9.59% | 21.55 | 2.32 |
| 02/04 | 1,149 | 1,175 | 1,136 | 1,158 | +3.49% | 2,301,600 | 6904億9139万 | +3.76% | 20.41 | 2.19 |
| 02/03 | 1,120 | 1,146 | 1,105 | 1,119 | +0.27% | 2,165,500 | 6672億3650万 | +0.09% | 19.72 | 2.12 |
| 02/02 | 1,077 | 1,125 | 1,077 | 1,116 | +3.43% | 2,304,800 | 6654億4766万 | -0.45% | 19.67 | 2.11 |
| 01/30 | 1,071 | 1,097 | 1,066 | 1,079 | +1.79% | 1,510,300 | 6433億8533万 | -4.17% | 19.02 | 2.04 |
| 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 |
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。
