ヒューリック（3003）の株価チャート
2015/09/15～2016/02/16
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 |
|---|
| 2016 |
| 02/16 | 920 | 988 | 919 | 960 | +3.78% | 2,276,600 | 6360億5939万 | -1.64% | 18.13 | 1.88 |
| 02/15 | 922 | 939 | 893 | 925 | +6.32% | 2,506,000 | 6128億6973万 | -5.32% | 17.47 | 1.81 |
| 02/12 | 884 | 906 | 868 | 870 | -6.45% | 2,896,400 | 5764億2882万 | -11.22% | 16.43 | 1.7 |
| 02/10 | 970 | 975 | 914 | 930 | -5.1% | 2,669,400 | 6161億8254万 | -5.78% | 17.56 | 1.82 |
| 02/09 | 995 | 1,001 | 972 | 980 | -6.49% | 1,926,800 | 6493億1063万 | -1.11% | 18.5 | 1.92 |
| 02/08 | 1,019 | 1,062 | 1,014 | 1,048 | +0.38% | 1,879,500 | 6943億6484万 | +5.54% | 19.79 | 2.05 |
| 02/05 | 1,067 | 1,082 | 1,028 | 1,044 | -5.18% | 2,953,400 | 6917億1459万 | +5.03% | 19.71 | 2.04 |
| 02/04 | 1,117 | 1,131 | 1,082 | 1,101 | +1.29% | 2,579,500 | 7294億8061万 | +10.65% | 20.79 | 2.15 |
| 02/03 | 1,094 | 1,098 | 1,062 | 1,087 | -2.16% | 3,548,700 | 7202億475万 | +9.36% | 20.53 | 2.13 |
| 02/02 | 1,129 | 1,149 | 1,111 | 1,111 | -3.05% | 3,667,500 | 7361億623万 | +11.88% | 20.98 | 2.17 |
| 02/01 | 1,070 | 1,150 | 1,065 | 1,146 | +11.7% | 7,331,200 | 7592億9590万 | +15.41% | 21.64 | 2.24 |
| 01/29 | 954 | 1,027 | 944 | 1,026 | +9.27% | 3,985,600 | 6797億8847万 | +3.53% | 19.37 | 2.01 |
| 01/28 | 943 | 950 | 931 | 939 | -0.74% | 1,068,700 | 6221億4559万 | -5.44% | 17.73 | 1.84 |
| 01/27 | 938 | 954 | 935 | 946 | +3.73% | 1,046,500 | 6267億8352万 | -5.31% | 17.86 | 1.85 |
| 01/26 | 905 | 927 | 899 | 912 | -1.41% | 999,400 | 6042億5642万 | -9.16% | 17.22 | 1.78 |
| 01/25 | 936 | 939 | 915 | 925 | +0.33% | 1,458,900 | 6128億6973万 | -8.42% | 17.47 | 1.81 |
| 01/22 | 897 | 923 | 887 | 922 | +7.08% | 1,619,300 | 6108億8204万 | -9.07% | 17.41 | 1.8 |
| 01/21 | 901 | 911 | 860 | 861 | -4.12% | 1,670,300 | 5704億5285万 | -15.59% | 16.26 | 1.68 |
| 01/20 | 958 | 967 | 897 | 898 | -5.47% | 1,937,200 | 5949億6709万 | -12.65% | 16.96 | 1.76 |
| 01/19 | 939 | 954 | 932 | 950 | +0.21% | 832,800 | 6294億1952万 | -8.21% | 17.94 | 1.86 |
| 01/18 | 947 | 956 | 935 | 948 | -1.96% | 981,900 | 6280億9443万 | -8.93% | 17.9 | 1.85 |
| 01/15 | 996 | 1,000 | 958 | 967 | -0.51% | 931,100 | 6406億8282万 | -7.55% | 18.26 | 1.89 |
| 01/14 | 958 | 974 | 946 | 972 | -0.61% | 1,669,300 | 6439億9555万 | -7.6% | 18.35 | 1.9 |
| 01/13 | 966 | 991 | 962 | 978 | +2.52% | 1,359,500 | 6479億7083万 | -7.39% | 18.47 | 1.91 |
| 01/12 | 965 | 989 | 954 | 954 | -3.83% | 1,852,800 | 6320億6971万 | -10.17% | 18.01 | 1.87 |
| 01/08 | 1,000 | 1,021 | 992 | 992 | -1.1% | 1,753,700 | 6572億4649万 | -7.2% | 18.73 | 1.94 |
| 01/07 | 1,017 | 1,032 | 999 | 1,003 | -1.96% | 1,386,400 | 6645億3451万 | -6.61% | 18.94 | 1.96 |
| 01/06 | 1,033 | 1,041 | 1,019 | 1,023 | -1.54% | 1,771,500 | 6777億8544万 | -5.19% | 19.32 | 2 |
| 01/05 | 1,045 | 1,057 | 1,031 | 1,039 | -0.38% | 1,408,600 | 6883億8619万 | -4.15% | 19.62 | 2.03 |
| 01/04 | 1,046 | 1,054 | 1,030 | 1,043 | -2.43% | 1,719,200 | 6910億3638万 | -4.14% | 19.69 | 2.04 |
| 2015 |
| 12/30 | 1,072 | 1,082 | 1,068 | 1,069 | 0% | 849,900 | 7082億6260万 | -1.93% | 20.95 | 2.25 |
| 12/29 | 1,051 | 1,072 | 1,042 | 1,069 | +0.47% | 779,100 | 7082億6260万 | -2.02% | 20.95 | 2.25 |
| 12/28 | 1,060 | 1,070 | 1,047 | 1,064 | 0% | 1,175,800 | 7049億4987万 | -2.47% | 20.85 | 2.24 |
| 12/25 | 1,099 | 1,100 | 1,058 | 1,064 | -3.8% | 2,501,900 | 7049億4987万 | -2.56% | 20.85 | 2.24 |
| 12/24 | 1,111 | 1,118 | 1,099 | 1,106 | +0.27% | 2,447,900 | 7327億7683万 | +1.19% | 21.67 | 2.33 |
| 12/22 | 1,083 | 1,106 | 1,081 | 1,103 | +2.13% | 1,983,000 | 7307億8919万 | +1.1% | 21.61 | 2.32 |
| 12/21 | 1,077 | 1,083 | 1,063 | 1,080 | +0.28% | 1,569,700 | 7154億9878万 | -0.92% | 21.16 | 2.27 |
| 12/18 | 1,079 | 1,120 | 1,075 | 1,077 | -0.92% | 2,587,900 | 7135億1128万 | -1.1% | 21.1 | 2.27 |
| 12/17 | 1,068 | 1,092 | 1,067 | 1,087 | +3.43% | 1,570,700 | 7201億3627万 | -0.18% | 21.3 | 2.29 |
| 12/16 | 1,056 | 1,082 | 1,045 | 1,051 | +1.35% | 1,418,100 | 6962億8631万 | -3.49% | 20.59 | 2.21 |
| 12/15 | 1,060 | 1,067 | 1,037 | 1,037 | -2.54% | 1,344,900 | 6870億1132万 | -4.78% | 20.32 | 2.18 |
| 12/14 | 1,050 | 1,064 | 1,046 | 1,064 | -0.65% | 1,063,800 | 7048億9879万 | -2.39% | 20.85 | 2.24 |
| 12/11 | 1,062 | 1,080 | 1,062 | 1,071 | -0.19% | 1,548,400 | 7095億3629万 | -1.74% | 20.98 | 2.25 |
| 12/10 | 1,071 | 1,085 | 1,069 | 1,073 | -0.92% | 1,061,200 | 7108億6128万 | -1.47% | 21.02 | 2.26 |
| 12/09 | 1,078 | 1,094 | 1,073 | 1,083 | -0.28% | 922,900 | 7174億8627万 | -0.55% | 21.22 | 2.28 |
| 12/08 | 1,100 | 1,113 | 1,078 | 1,086 | -1.54% | 1,466,400 | 7194億7377万 | -0.28% | 21.28 | 2.29 |
| 12/07 | 1,102 | 1,122 | 1,101 | 1,103 | +1.01% | 1,378,500 | 7307億3625万 | +1.1% | 21.61 | 2.32 |
| 12/04 | 1,099 | 1,105 | 1,082 | 1,092 | -2.15% | 1,710,800 | 7234億4876万 | +0.09% | 21.4 | 2.3 |
| 12/03 | 1,110 | 1,121 | 1,105 | 1,116 | -0.27% | 1,074,600 | 7393億4874万 | +2.2% | 21.87 | 2.35 |
| 12/02 | 1,125 | 1,151 | 1,119 | 1,119 | -0.89% | 1,808,000 | 7413億3623万 | +2.38% | 21.92 | 2.36 |
| 12/01 | 1,127 | 1,133 | 1,118 | 1,129 | -0.09% | 1,423,500 | 7479億6122万 | +3.2% | 22.12 | 2.38 |
| 11/30 | 1,145 | 1,147 | 1,121 | 1,130 | -1.31% | 2,134,300 | 7486億2372万 | +3.39% | 22.14 | 2.38 |
| 11/27 | 1,136 | 1,148 | 1,130 | 1,145 | +0.88% | 1,560,800 | 7585億6120万 | +4.95% | 22.43 | 2.41 |
| 11/26 | 1,125 | 1,149 | 1,115 | 1,135 | +4.03% | 2,591,100 | 7519億3621万 | +4.22% | 22.24 | 2.39 |
| 11/25 | 1,091 | 1,106 | 1,090 | 1,091 | -0.46% | 936,900 | 7227億8626万 | +0.37% | 21.38 | 2.3 |
| 11/24 | 1,082 | 1,102 | 1,081 | 1,096 | +1.39% | 1,484,100 | 7260億9876万 | +0.83% | 21.47 | 2.31 |
| 11/20 | 1,082 | 1,087 | 1,072 | 1,081 | +0.09% | 1,432,400 | 7161億6127万 | -0.64% | 21.18 | 2.28 |
| 11/19 | 1,100 | 1,108 | 1,076 | 1,080 | -1.01% | 1,285,400 | 7154億9878万 | -0.83% | 21.16 | 2.27 |
| 11/18 | 1,075 | 1,107 | 1,072 | 1,091 | +2.83% | 1,731,500 | 7227億8626万 | +0.09% | 21.38 | 2.3 |
| 11/17 | 1,074 | 1,077 | 1,053 | 1,061 | -0.38% | 1,398,200 | 7029億1130万 | -2.93% | 20.79 | 2.23 |
| 11/16 | 1,048 | 1,081 | 1,040 | 1,065 | +0.09% | 1,080,500 | 7055億6129万 | -2.92% | 20.87 | 2.24 |
| 11/13 | 1,061 | 1,072 | 1,055 | 1,064 | -1.21% | 1,053,900 | 7048億9879万 | -3.27% | 20.85 | 2.24 |
| 11/12 | 1,072 | 1,086 | 1,063 | 1,077 | +0.09% | 852,300 | 7135億1128万 | -2.36% | 21.1 | 2.27 |
| 11/11 | 1,053 | 1,085 | 1,052 | 1,076 | +1.7% | 1,446,900 | 7128億4878万 | -2.62% | 21.08 | 2.27 |
| 11/10 | 1,050 | 1,062 | 1,043 | 1,058 | -0.47% | 1,369,200 | 7009億2380万 | -4.43% | 20.73 | 2.23 |
| 11/09 | 1,064 | 1,076 | 1,055 | 1,063 | +0.47% | 1,460,700 | 7042億3629万 | -4.23% | 20.83 | 2.24 |
| 11/06 | 1,070 | 1,075 | 1,052 | 1,058 | -0.56% | 1,199,200 | 7009億2380万 | -4.94% | 20.73 | 2.23 |
| 11/05 | 1,067 | 1,074 | 1,054 | 1,064 | -0.09% | 1,368,500 | 7048億9879万 | -4.49% | 20.85 | 2.24 |
| 11/04 | 1,078 | 1,084 | 1,047 | 1,065 | -1.66% | 2,311,500 | 7055億6129万 | -4.31% | 20.87 | 2.24 |
| 11/02 | 1,114 | 1,118 | 1,080 | 1,083 | -4.67% | 1,802,100 | 7174億8627万 | -2.78% | 21.22 | 2.28 |
| 10/30 | 1,115 | 1,149 | 1,107 | 1,136 | +2.16% | 3,277,800 | 7525億9871万 | +1.97% | 22.26 | 2.39 |
| 10/29 | 1,121 | 1,125 | 1,089 | 1,112 | +0.36% | 2,079,700 | 7366億9874万 | +0.27% | 21.79 | 2.34 |
| 10/28 | 1,136 | 1,143 | 1,102 | 1,108 | -2.64% | 1,628,000 | 7340億4874万 | +0.18% | 21.71 | 2.33 |
| 10/27 | 1,131 | 1,150 | 1,123 | 1,138 | +0.35% | 1,348,300 | 7539億2371万 | +3.17% | 22.3 | 2.4 |
| 10/26 | 1,163 | 1,163 | 1,130 | 1,134 | +1.25% | 1,376,100 | 7512億7371万 | +3.18% | 22.22 | 2.39 |
| 10/23 | 1,101 | 1,136 | 1,101 | 1,120 | +5.07% | 1,871,100 | 7419億9873万 | +2.28% | 21.94 | 2.36 |
| 10/22 | 1,079 | 1,086 | 1,061 | 1,066 | -2.56% | 1,926,300 | 7062億2379万 | -2.38% | 20.89 | 2.24 |
| 10/21 | 1,082 | 1,101 | 1,072 | 1,094 | +0.74% | 1,492,100 | 7247億7376万 | +0.27% | 21.44 | 2.3 |
| 10/20 | 1,096 | 1,098 | 1,076 | 1,086 | -1.18% | 1,882,900 | 7194億7377万 | -0.28% | 21.28 | 2.29 |
| 10/19 | 1,114 | 1,115 | 1,083 | 1,099 | -2.22% | 1,217,400 | 7280億8625万 | +1.2% | 21.53 | 2.31 |
| 10/16 | 1,119 | 1,142 | 1,115 | 1,124 | +0.99% | 1,738,000 | 7446億4873万 | +3.98% | 22.02 | 2.37 |
| 10/15 | 1,093 | 1,115 | 1,087 | 1,113 | +1.92% | 1,782,900 | 7373億6124万 | +3.53% | 21.81 | 2.34 |
| 10/14 | 1,140 | 1,141 | 1,087 | 1,092 | -5.86% | 2,508,600 | 7234億4876万 | +2.06% | 21.4 | 2.3 |
| 10/13 | 1,173 | 1,182 | 1,152 | 1,160 | -1.02% | 1,556,800 | 7684億9869万 | +8.61% | 22.73 | 2.44 |
| 10/09 | 1,151 | 1,176 | 1,146 | 1,172 | +2.54% | 1,509,900 | 7764億4867万 | +10.15% | 22.96 | 2.47 |
| 10/08 | 1,141 | 1,149 | 1,132 | 1,143 | +0.18% | 1,864,900 | 7572億3620万 | +7.93% | 22.4 | 2.41 |
| 10/07 | 1,128 | 1,149 | 1,122 | 1,141 | +1.24% | 1,481,600 | 7559億1121万 | +7.84% | 22.36 | 2.4 |
| 10/06 | 1,147 | 1,162 | 1,123 | 1,127 | -0.18% | 1,388,800 | 7466億3622万 | +6.52% | 22.08 | 2.37 |
| 10/05 | 1,146 | 1,150 | 1,111 | 1,129 | -0.53% | 1,311,000 | 7479億6122万 | +6.81% | 22.12 | 2.38 |
| 10/02 | 1,128 | 1,135 | 1,114 | 1,135 | +0.62% | 1,222,200 | 7519億3621万 | +7.48% | 22.24 | 2.39 |
| 10/01 | 1,091 | 1,139 | 1,084 | 1,128 | +4.74% | 1,733,400 | 7472億9872万 | +7.12% | 22.1 | 2.37 |
| 09/30 | 1,073 | 1,085 | 1,060 | 1,077 | +2.38% | 1,338,800 | 7135億1128万 | +2.57% | 21.1 | 2.27 |
| 09/29 | 1,071 | 1,082 | 1,042 | 1,052 | -3.31% | 1,620,600 | 6969億4881万 | -0.09% | 20.61 | 2.21 |
| 09/28 | 1,085 | 1,103 | 1,068 | 1,088 | +0.74% | 1,433,500 | 7207億9877万 | +2.74% | 21.32 | 2.29 |
| 09/25 | 1,024 | 1,080 | 1,024 | 1,080 | +6.09% | 2,061,500 | 7154億9878万 | +1.6% | 21.16 | 2.27 |
| 09/24 | 1,008 | 1,036 | 1,002 | 1,018 | -0.68% | 1,385,200 | 6744億2385万 | -4.68% | 19.95 | 2.14 |
| 09/18 | 1,044 | 1,047 | 1,011 | 1,025 | -1.25% | 1,667,200 | 6790億6134万 | -4.65% | 20.08 | 2.16 |
| 09/17 | 1,028 | 1,040 | 1,023 | 1,038 | +0.97% | 1,214,500 | 6876億7382万 | -4.07% | 20.34 | 2.19 |
| 09/16 | 1,048 | 1,053 | 1,019 | 1,028 | -1.06% | 1,056,500 | 6810億4883万 | -5.6% | 20.14 | 2.16 |
| 09/15 | 1,050 | 1,065 | 1,039 | 1,039 | -0.48% | 1,195,200 | 6883億3632万 | -5.2% | 20.36 | 2.19 |
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。
