ヒューリック（3003）の株価チャート
2015/11/27～2016/04/22
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 |
| 04/22 | 1,098 | 1,135 | 1,098 | 1,133 | +1.61% | 1,349,400 | 7507億9476万 | +6.59% | 21.37 | 2.21 |
| 04/21 | 1,100 | 1,118 | 1,092 | 1,115 | +2.76% | 1,765,200 | 7388億331万 | +5.29% | 21.03 | 2.18 |
| 04/20 | 1,071 | 1,094 | 1,070 | 1,085 | +2.55% | 1,646,400 | 7189億2520万 | +2.75% | 20.46 | 2.12 |
| 04/19 | 1,060 | 1,067 | 1,045 | 1,058 | +2.72% | 874,900 | 7010億3489万 | +0.28% | 19.95 | 2.07 |
| 04/18 | 1,033 | 1,040 | 1,026 | 1,030 | -3.92% | 1,158,700 | 6824億8198万 | -2.28% | 19.42 | 2.01 |
| 04/15 | 1,068 | 1,084 | 1,064 | 1,072 | -1.83% | 796,500 | 7103億1134万 | +1.61% | 20.22 | 2.09 |
| 04/14 | 1,071 | 1,092 | 1,066 | 1,092 | +3.41% | 1,429,500 | 7235億6342万 | +3.7% | 20.59 | 2.13 |
| 04/13 | 1,054 | 1,058 | 1,042 | 1,056 | +1.15% | 911,000 | 6997億968万 | +0.48% | 19.91 | 2.06 |
| 04/12 | 1,034 | 1,049 | 1,023 | 1,044 | +1.06% | 978,400 | 6917億5844万 | -0.67% | 19.69 | 2.04 |
| 04/11 | 1,027 | 1,039 | 1,007 | 1,033 | +0.19% | 992,800 | 6844億6979万 | -1.71% | 19.48 | 2.02 |
| 04/08 | 1,022 | 1,045 | 997 | 1,031 | -0.96% | 1,395,300 | 6831億4459万 | -2.09% | 19.44 | 2.01 |
| 04/07 | 1,041 | 1,065 | 1,032 | 1,041 | +0.68% | 1,111,600 | 6897億7062万 | -1.23% | 19.63 | 2.03 |
| 04/06 | 1,034 | 1,044 | 1,016 | 1,034 | -0.96% | 1,246,700 | 6851億3240万 | -1.99% | 19.5 | 2.02 |
| 04/05 | 1,052 | 1,068 | 1,040 | 1,044 | -0.85% | 1,622,300 | 6917億5844万 | -1.04% | 19.69 | 2.04 |
| 04/04 | 1,044 | 1,066 | 1,044 | 1,053 | +1.15% | 1,769,000 | 6977億2187万 | 0% | 19.86 | 2.06 |
| 04/01 | 1,090 | 1,091 | 1,039 | 1,041 | -3.25% | 1,695,400 | 6897億7062万 | -1.05% | 19.63 | 2.03 |
| 03/31 | 1,094 | 1,103 | 1,076 | 1,076 | -0.83% | 1,621,500 | 7129億6176万 | +2.38% | 20.29 | 2.1 |
| 03/30 | 1,100 | 1,105 | 1,079 | 1,085 | -1.27% | 1,455,100 | 7189億2520万 | +3.63% | 20.46 | 2.12 |
| 03/29 | 1,095 | 1,103 | 1,087 | 1,099 | +1.29% | 1,485,100 | 7282億165万 | +5.37% | 20.73 | 2.15 |
| 03/28 | 1,082 | 1,089 | 1,067 | 1,085 | +0.84% | 1,516,400 | 7189億2520万 | +4.43% | 20.46 | 2.12 |
| 03/25 | 1,059 | 1,079 | 1,050 | 1,076 | +1.99% | 1,057,300 | 7129億6176万 | +4.06% | 20.29 | 2.1 |
| 03/24 | 1,066 | 1,071 | 1,050 | 1,055 | -1.22% | 1,090,300 | 6990億4708万 | +2.43% | 19.9 | 2.06 |
| 03/23 | 1,044 | 1,088 | 1,044 | 1,068 | +2.1% | 1,379,400 | 7076億6093万 | +4.09% | 20.14 | 2.09 |
| 03/22 | 1,034 | 1,051 | 1,026 | 1,046 | +1.85% | 1,063,500 | 6930億8364万 | +2.45% | 19.73 | 2.04 |
| 03/18 | 1,031 | 1,045 | 1,020 | 1,027 | -0.58% | 1,712,100 | 6804億9417万 | +1.08% | 19.37 | 2.01 |
| 03/17 | 1,045 | 1,056 | 1,026 | 1,033 | -0.19% | 919,600 | 6844億6979万 | +2.28% | 19.48 | 2.02 |
| 03/16 | 1,039 | 1,055 | 1,032 | 1,035 | -1.43% | 805,300 | 6857億9500万 | +2.88% | 19.52 | 2.02 |
| 03/15 | 1,047 | 1,072 | 1,037 | 1,050 | -0.1% | 1,709,500 | 6957億3406万 | +4.58% | 19.8 | 2.05 |
| 03/14 | 1,050 | 1,057 | 1,043 | 1,051 | +1.15% | 1,700,800 | 6963億9666万 | +4.68% | 19.82 | 2.05 |
| 03/11 | 1,014 | 1,046 | 1,011 | 1,039 | +1.37% | 2,324,800 | 6884億4542万 | +3.49% | 19.59 | 2.03 |
| 03/10 | 1,053 | 1,062 | 1,021 | 1,025 | -2.01% | 1,778,900 | 6791億6896万 | +1.89% | 19.33 | 2 |
| 03/09 | 1,060 | 1,073 | 1,040 | 1,046 | -1.41% | 1,591,100 | 6930億8364万 | +3.77% | 19.73 | 2.04 |
| 03/08 | 1,042 | 1,066 | 1,038 | 1,061 | +1.53% | 1,637,700 | 7030億2270万 | +4.95% | 20.01 | 2.07 |
| 03/07 | 1,058 | 1,059 | 1,039 | 1,045 | -3.51% | 1,235,200 | 6924億2104万 | +3.06% | 19.71 | 2.04 |
| 03/04 | 1,070 | 1,085 | 1,062 | 1,083 | +1.98% | 1,986,300 | 7175億9999万 | +6.8% | 20.42 | 2.12 |
| 03/03 | 1,043 | 1,062 | 1,043 | 1,062 | +0.76% | 1,183,400 | 7036億8531万 | +5.36% | 20.03 | 2.07 |
| 03/02 | 1,050 | 1,060 | 1,044 | 1,054 | +2.33% | 2,027,700 | 6983億8448万 | +5.08% | 19.88 | 2.06 |
| 03/01 | 996 | 1,032 | 990 | 1,030 | +2.9% | 1,708,100 | 6824億8198万 | +3.21% | 19.42 | 2.01 |
| 02/29 | 1,039 | 1,040 | 1,001 | 1,001 | -2.05% | 1,825,300 | 6632億6647万 | +0.81% | 18.88 | 1.96 |
| 02/26 | 1,031 | 1,044 | 1,018 | 1,022 | +0.1% | 1,349,400 | 6771億8115万 | +3.23% | 19.27 | 2 |
| 02/25 | 991 | 1,031 | 991 | 1,021 | +3.87% | 1,563,500 | 6765億1855万 | +3.76% | 19.25 | 1.99 |
| 02/24 | 966 | 990 | 960 | 983 | +0.1% | 1,029,600 | 6513億3960万 | +0.41% | 18.54 | 1.92 |
| 02/23 | 1,009 | 1,016 | 974 | 982 | -0.71% | 1,571,200 | 6506億7700万 | +0.41% | 18.52 | 1.92 |
| 02/22 | 970 | 1,005 | 968 | 989 | +1.44% | 1,652,200 | 6552億7369万 | +1.33% | 18.67 | 1.93 |
| 02/19 | 956 | 983 | 951 | 975 | +1.35% | 1,361,100 | 6459億9782万 | 0% | 18.41 | 1.91 |
| 02/18 | 986 | 991 | 957 | 962 | +1.16% | 1,780,800 | 6373億8451万 | -1.33% | 18.17 | 1.88 |
| 02/17 | 954 | 983 | 932 | 951 | -0.94% | 1,686,600 | 6300億9633万 | -2.56% | 17.96 | 1.86 |
| 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 |
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。
