ヒューリック（3003）の株価チャート
2016/01/22～2016/06/17
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 |
| 06/17 | 1,007 | 1,017 | 997 | 1,012 | +1.61% | 1,750,700 | 6706億2190万 | -6.04% | 19.09 | 1.98 |
| 06/16 | 1,041 | 1,057 | 989 | 996 | -4.51% | 1,501,300 | 6600億1919万 | -7.86% | 18.78 | 1.95 |
| 06/15 | 1,023 | 1,047 | 1,021 | 1,043 | +1.36% | 937,000 | 6911億6467万 | -3.87% | 19.67 | 2.04 |
| 06/14 | 1,035 | 1,045 | 1,019 | 1,029 | -1.63% | 948,300 | 6818億8729万 | -5.34% | 19.41 | 2.01 |
| 06/13 | 1,064 | 1,068 | 1,045 | 1,046 | -3.86% | 1,047,000 | 6931億5268万 | -4.04% | 19.73 | 2.04 |
| 06/10 | 1,087 | 1,089 | 1,073 | 1,088 | +0.46% | 1,205,500 | 7209億8481万 | -0.37% | 20.52 | 2.13 |
| 06/09 | 1,080 | 1,090 | 1,078 | 1,083 | -0.37% | 610,800 | 7176億7147万 | -0.82% | 20.43 | 2.12 |
| 06/08 | 1,100 | 1,105 | 1,077 | 1,087 | -1.45% | 1,299,100 | 7203億2214万 | -0.46% | 20.5 | 2.12 |
| 06/07 | 1,080 | 1,106 | 1,076 | 1,103 | +1.94% | 1,213,500 | 7309億2486万 | +1.01% | 20.8 | 2.15 |
| 06/06 | 1,065 | 1,085 | 1,053 | 1,082 | +0.28% | 1,003,300 | 7170億880万 | -1.1% | 20.41 | 2.11 |
| 06/03 | 1,061 | 1,079 | 1,061 | 1,079 | +1.6% | 703,000 | 7150億2079万 | -1.55% | 20.35 | 2.11 |
| 06/02 | 1,067 | 1,076 | 1,055 | 1,062 | -1.48% | 983,000 | 7037億5540万 | -3.28% | 20.03 | 2.07 |
| 06/01 | 1,094 | 1,096 | 1,073 | 1,078 | -1.91% | 1,005,500 | 7143億5812万 | -2.09% | 20.33 | 2.11 |
| 05/31 | 1,086 | 1,105 | 1,085 | 1,099 | +1.01% | 1,113,700 | 7282億7418万 | -0.36% | 20.73 | 2.15 |
| 05/30 | 1,093 | 1,095 | 1,075 | 1,088 | +0.46% | 733,900 | 7209億8481万 | -1.27% | 20.52 | 2.13 |
| 05/27 | 1,091 | 1,093 | 1,083 | 1,083 | -0.18% | 634,900 | 7176億7147万 | -1.63% | 20.43 | 2.12 |
| 05/26 | 1,095 | 1,095 | 1,082 | 1,085 | +0.28% | 657,900 | 7189億9681万 | -1.27% | 20.46 | 2.12 |
| 05/25 | 1,098 | 1,099 | 1,082 | 1,082 | +0.28% | 665,500 | 7170億880万 | -1.46% | 20.41 | 2.11 |
| 05/24 | 1,095 | 1,098 | 1,079 | 1,079 | -1.55% | 964,100 | 7150億2079万 | -1.82% | 20.35 | 2.11 |
| 05/23 | 1,101 | 1,108 | 1,084 | 1,096 | -1.62% | 1,069,200 | 7262億7631万 | -0.18% | 20.67 | 2.14 |
| 05/20 | 1,096 | 1,118 | 1,094 | 1,114 | +1.18% | 1,147,900 | 7382億421万 | +1.64% | 21.01 | 2.18 |
| 05/19 | 1,113 | 1,119 | 1,093 | 1,101 | -1.43% | 1,175,100 | 7295億8961万 | +0.82% | 20.77 | 2.15 |
| 05/18 | 1,111 | 1,124 | 1,105 | 1,117 | +0.54% | 968,600 | 7401億9219万 | +2.48% | 21.07 | 2.18 |
| 05/17 | 1,103 | 1,120 | 1,098 | 1,111 | +1.55% | 791,000 | 7362億1622万 | +2.21% | 20.95 | 2.17 |
| 05/16 | 1,102 | 1,112 | 1,086 | 1,094 | -0.09% | 882,000 | 7249億5099万 | +0.92% | 20.63 | 2.14 |
| 05/13 | 1,097 | 1,109 | 1,084 | 1,095 | +0.46% | 963,400 | 7256億1365万 | +1.2% | 20.65 | 2.14 |
| 05/12 | 1,102 | 1,102 | 1,086 | 1,090 | -1.36% | 675,200 | 7223億34万 | +0.93% | 20.56 | 2.13 |
| 05/11 | 1,127 | 1,133 | 1,102 | 1,105 | -0.81% | 809,900 | 7322億4026万 | +2.5% | 20.84 | 2.16 |
| 05/10 | 1,107 | 1,122 | 1,098 | 1,114 | +1.74% | 1,144,600 | 7382億421万 | +3.44% | 21.01 | 2.18 |
| 05/09 | 1,083 | 1,105 | 1,083 | 1,095 | +1.86% | 1,041,100 | 7256億1365万 | +1.77% | 20.65 | 2.14 |
| 05/06 | 1,085 | 1,093 | 1,069 | 1,075 | 0% | 1,493,000 | 7123億6043万 | -0.09% | 20.27 | 2.1 |
| 05/02 | 1,050 | 1,082 | 1,050 | 1,075 | -2.27% | 1,532,200 | 7123億6043万 | -0.09% | 20.27 | 2.1 |
| 04/28 | 1,159 | 1,177 | 1,082 | 1,100 | -3.42% | 2,602,700 | 7289億2695万 | +2.23% | 20.75 | 2.15 |
| 04/27 | 1,136 | 1,142 | 1,119 | 1,139 | +0.26% | 1,105,400 | 7547億7073万 | +6.05% | 21.48 | 2.23 |
| 04/26 | 1,147 | 1,158 | 1,121 | 1,136 | -0.96% | 1,404,100 | 7527億8274万 | +5.97% | 21.43 | 2.22 |
| 04/25 | 1,142 | 1,153 | 1,126 | 1,147 | +1.24% | 1,450,600 | 7600億7201万 | +7.4% | 21.63 | 2.24 |
| 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 |
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。
