ヒューリック（3003）の株価チャート
2015/01/08～2015/06/04
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 |
| 06/04 | 1,282 | 1,284 | 1,265 | 1,275 | -0.08% | 1,556,200 | 8445億7054万 | -0.62% | 24.98 | 2.68 |
| 06/03 | 1,288 | 1,288 | 1,269 | 1,276 | -1.01% | 1,430,900 | 8452億3295万 | -0.62% | 25 | 2.69 |
| 06/02 | 1,284 | 1,300 | 1,273 | 1,289 | +0.86% | 1,830,200 | 8538億4426万 | +0.31% | 25.25 | 2.71 |
| 06/01 | 1,290 | 1,290 | 1,269 | 1,278 | -0.54% | 2,429,100 | 8465億5777万 | -0.7% | 25.04 | 2.69 |
| 05/29 | 1,278 | 1,294 | 1,275 | 1,285 | -0.23% | 2,820,600 | 8511億9462万 | -0.23% | 25.17 | 2.71 |
| 05/28 | 1,295 | 1,295 | 1,280 | 1,288 | +0.31% | 2,089,900 | 8531億8185万 | -0.08% | 25.23 | 2.71 |
| 05/27 | 1,283 | 1,300 | 1,280 | 1,284 | +0.08% | 2,306,700 | 8505億3221万 | -0.62% | 25.15 | 2.7 |
| 05/26 | 1,292 | 1,295 | 1,277 | 1,283 | -0.39% | 1,231,600 | 8498億6981万 | -1% | 25.13 | 2.7 |
| 05/25 | 1,301 | 1,301 | 1,283 | 1,288 | -0.16% | 1,608,600 | 8531億8185万 | -0.85% | 25.23 | 2.71 |
| 05/22 | 1,299 | 1,299 | 1,271 | 1,290 | -0.23% | 1,771,500 | 8545億666万 | -1.07% | 25.27 | 2.72 |
| 05/21 | 1,310 | 1,310 | 1,288 | 1,293 | -1.75% | 3,512,300 | 8563億5618万 | -1.22% | 25.33 | 2.72 |
| 05/20 | 1,282 | 1,316 | 1,271 | 1,316 | +2.97% | 4,735,200 | 8715億8913万 | +0.23% | 25.78 | 2.77 |
| 05/19 | 1,284 | 1,284 | 1,265 | 1,278 | -0.16% | 1,423,900 | 8381億7856万 | -2.89% | 24.79 | 2.66 |
| 05/18 | 1,271 | 1,284 | 1,259 | 1,280 | +1.43% | 1,967,500 | 8394億9026万 | -3.18% | 24.83 | 2.67 |
| 05/15 | 1,268 | 1,273 | 1,246 | 1,262 | +0.4% | 1,404,600 | 8276億8493万 | -4.97% | 24.48 | 2.63 |
| 05/14 | 1,284 | 1,284 | 1,254 | 1,257 | -2.86% | 2,045,800 | 8244億567万 | -5.7% | 24.38 | 2.62 |
| 05/13 | 1,272 | 1,294 | 1,263 | 1,294 | +1.09% | 2,022,000 | 8486億7219万 | -3.36% | 25.1 | 2.7 |
| 05/12 | 1,288 | 1,292 | 1,260 | 1,280 | -0.7% | 2,902,400 | 8394億9026万 | -4.69% | 24.83 | 2.67 |
| 05/11 | 1,287 | 1,289 | 1,264 | 1,289 | +0.62% | 4,717,300 | 8453億9293万 | -4.16% | 25 | 2.69 |
| 05/08 | 1,263 | 1,282 | 1,253 | 1,281 | +1.26% | 2,299,500 | 8401億4611万 | -4.9% | 24.85 | 2.67 |
| 05/07 | 1,267 | 1,271 | 1,240 | 1,265 | +0.4% | 4,933,300 | 8296億5249万 | -6.23% | 24.54 | 2.64 |
| 05/01 | 1,282 | 1,286 | 1,250 | 1,260 | -2.25% | 3,712,800 | 8263億7323万 | -6.8% | 24.44 | 2.63 |
| 04/30 | 1,286 | 1,289 | 1,262 | 1,289 | 0% | 3,872,700 | 8453億9293万 | -4.87% | 25 | 2.69 |
| 04/28 | 1,290 | 1,298 | 1,276 | 1,289 | -0.46% | 16,988,400 | 8453億9293万 | -4.94% | 25 | 2.69 |
| 04/27 | 1,300 | 1,305 | 1,284 | 1,295 | -0.61% | 4,313,600 | 7722億1079万 | -4.57% | 22.82 | 2.45 |
| 04/24 | 1,310 | 1,316 | 1,302 | 1,303 | -1.29% | 2,204,700 | 7769億8120万 | -4.12% | 22.97 | 2.47 |
| 04/23 | 1,324 | 1,336 | 1,311 | 1,320 | -0.23% | 2,494,900 | 7871億1833万 | -2.87% | 23.26 | 2.5 |
| 04/22 | 1,301 | 1,331 | 1,301 | 1,323 | +0.84% | 3,751,700 | 7889億724万 | -2.51% | 23.32 | 2.51 |
| 04/21 | 1,307 | 1,320 | 1,279 | 1,312 | -0.15% | 9,401,400 | 7823億4792万 | -3.24% | 23.12 | 2.48 |
| 04/20 | 1,340 | 1,352 | 1,303 | 1,314 | -3.38% | 6,060,600 | 7835億4052万 | -3.1% | 23.16 | 2.49 |
| 04/17 | 1,385 | 1,396 | 1,358 | 1,360 | -2.02% | 2,778,200 | 8109億7040万 | +0.37% | 23.97 | 2.58 |
| 04/16 | 1,354 | 1,390 | 1,347 | 1,388 | +2.59% | 2,639,000 | 8276億6685万 | +2.59% | 24.46 | 2.63 |
| 04/15 | 1,398 | 1,398 | 1,350 | 1,353 | -3.7% | 2,607,700 | 8067億9629万 | +0.22% | 23.85 | 2.56 |
| 04/14 | 1,420 | 1,424 | 1,396 | 1,405 | -1.06% | 1,592,400 | 8378億398万 | +4.38% | 24.76 | 2.66 |
| 04/13 | 1,396 | 1,431 | 1,395 | 1,420 | +1.72% | 2,110,500 | 8467億4851万 | +6.05% | 25.03 | 2.69 |
| 04/10 | 1,395 | 1,403 | 1,387 | 1,396 | +0.07% | 1,826,600 | 8324億3727万 | +4.8% | 24.6 | 2.64 |
| 04/09 | 1,353 | 1,402 | 1,352 | 1,395 | -1.97% | 3,676,200 | 8318億4097万 | +5.05% | 24.59 | 2.64 |
| 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 |
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。
