ヒューリック（3003）の株価チャート
2016/05/09～2016/09/29
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 |
| 09/29 | 1,009 | 1,023 | 1,008 | 1,017 | +1.09% | 766,600 | 6739億3525万 | +2.11% | 19.18 | 1.99 |
| 09/28 | 1,004 | 1,014 | 1,000 | 1,006 | -0.1% | 768,200 | 6666億4589万 | +1% | 18.97 | 1.97 |
| 09/27 | 983 | 1,007 | 977 | 1,007 | +1.61% | 1,414,700 | 6673億856万 | +1.21% | 18.99 | 1.97 |
| 09/26 | 1,015 | 1,017 | 988 | 991 | -2.36% | 1,205,300 | 6567億584万 | -0.3% | 18.69 | 1.94 |
| 09/23 | 1,007 | 1,019 | 992 | 1,015 | +0.59% | 1,104,700 | 6726億991万 | +2.01% | 19.14 | 1.98 |
| 09/21 | 987 | 1,009 | 984 | 1,009 | +2.23% | 1,075,600 | 6686億3389万 | +1.41% | 19.03 | 1.97 |
| 09/20 | 969 | 992 | 965 | 987 | +2.07% | 1,196,400 | 6540億5516万 | -1% | 18.62 | 1.93 |
| 09/16 | 976 | 982 | 962 | 967 | -1.12% | 1,840,300 | 6408億176万 | -3.3% | 18.24 | 1.89 |
| 09/15 | 995 | 1,000 | 971 | 978 | -2.3% | 936,900 | 6480億9113万 | -2.69% | 18.45 | 1.91 |
| 09/14 | 995 | 1,014 | 995 | 1,001 | +0.7% | 824,900 | 6633億3254万 | -0.79% | 18.88 | 1.96 |
| 09/13 | 989 | 997 | 984 | 994 | +0.51% | 686,000 | 6586億9385万 | -1.78% | 18.75 | 1.94 |
| 09/12 | 994 | 996 | 981 | 989 | -2.18% | 924,000 | 6553億8050万 | -2.47% | 18.65 | 1.93 |
| 09/09 | 1,008 | 1,019 | 1,008 | 1,011 | -0.49% | 969,700 | 6699億5923万 | -0.3% | 19.07 | 1.98 |
| 09/08 | 1,006 | 1,018 | 1,006 | 1,016 | +0.4% | 858,000 | 6732億7258万 | +0.2% | 19.16 | 1.98 |
| 09/07 | 990 | 1,013 | 987 | 1,012 | +1.4% | 1,233,000 | 6706億2190万 | -0.1% | 19.09 | 1.98 |
| 09/06 | 994 | 1,002 | 992 | 998 | +0.4% | 950,300 | 6613億4453万 | -1.67% | 18.82 | 1.95 |
| 09/05 | 1,004 | 1,010 | 991 | 994 | 0% | 1,286,200 | 6586億9385万 | -2.26% | 18.75 | 1.94 |
| 09/02 | 980 | 994 | 980 | 994 | +1.53% | 1,038,000 | 6586億9385万 | -2.55% | 18.75 | 1.94 |
| 09/01 | 977 | 979 | 971 | 979 | -0.1% | 822,400 | 6487億5380万 | -4.49% | 18.46 | 1.91 |
| 08/31 | 985 | 985 | 969 | 980 | +0.2% | 1,091,500 | 6494億1647万 | -4.85% | 18.48 | 1.91 |
| 08/30 | 990 | 990 | 977 | 978 | -1.51% | 663,200 | 6480億9113万 | -5.51% | 18.45 | 1.91 |
| 08/29 | 1,002 | 1,003 | 989 | 993 | +1.64% | 899,600 | 6580億3118万 | -4.7% | 18.73 | 1.94 |
| 08/26 | 990 | 993 | 971 | 977 | -2.01% | 1,172,900 | 6474億2846万 | -6.6% | 18.43 | 1.91 |
| 08/25 | 1,009 | 1,013 | 992 | 997 | -1.48% | 720,900 | 6606億8186万 | -5.14% | 18.8 | 1.95 |
| 08/24 | 1,013 | 1,019 | 1,006 | 1,012 | +0.2% | 481,300 | 6706億2190万 | -4.08% | 19.09 | 1.98 |
| 08/23 | 989 | 1,011 | 987 | 1,010 | +2.02% | 1,222,100 | 6692億9656万 | -4.54% | 19.05 | 1.97 |
| 08/22 | 990 | 992 | 981 | 990 | +0.41% | 686,500 | 6560億4317万 | -6.6% | 18.67 | 1.93 |
| 08/19 | 995 | 997 | 978 | 986 | -1.2% | 1,428,400 | 6533億9249万 | -7.24% | 18.6 | 1.93 |
| 08/18 | 1,020 | 1,024 | 998 | 998 | -3.48% | 1,822,200 | 6613億4453万 | -6.38% | 18.82 | 1.95 |
| 08/17 | 1,024 | 1,038 | 1,017 | 1,034 | -0.96% | 1,112,100 | 6852億64万 | -3.27% | 19.5 | 2.02 |
| 08/16 | 1,081 | 1,081 | 1,042 | 1,044 | -2.97% | 897,300 | 6918億2734万 | -2.25% | 19.69 | 2.04 |
| 08/15 | 1,078 | 1,078 | 1,063 | 1,076 | -1.01% | 477,200 | 7130億3278万 | +1.03% | 20.29 | 2.1 |
| 08/12 | 1,082 | 1,090 | 1,073 | 1,087 | +1.59% | 577,100 | 7203億2214万 | +2.26% | 20.5 | 2.12 |
| 08/10 | 1,070 | 1,077 | 1,060 | 1,070 | -0.56% | 561,700 | 7090億5676万 | +0.85% | 20.18 | 2.09 |
| 08/09 | 1,045 | 1,079 | 1,043 | 1,076 | +3.66% | 1,201,000 | 7130億3278万 | +1.41% | 20.29 | 2.1 |
| 08/08 | 1,023 | 1,038 | 1,019 | 1,038 | +3.7% | 1,523,200 | 6878億5132万 | -2.17% | 19.58 | 2.03 |
| 08/05 | 1,000 | 1,009 | 991 | 1,001 | -0.2% | 927,900 | 6633億3254万 | -5.83% | 18.88 | 1.96 |
| 08/04 | 1,009 | 1,014 | 990 | 1,003 | -0.1% | 1,213,200 | 6646億5788万 | -5.91% | 18.92 | 1.96 |
| 08/03 | 1,031 | 1,035 | 1,002 | 1,004 | -4.2% | 1,253,700 | 6653億2055万 | -5.99% | 18.94 | 1.96 |
| 08/02 | 1,050 | 1,062 | 1,041 | 1,048 | -1.13% | 1,127,100 | 6944億7802万 | -1.96% | 19.77 | 2.05 |
| 08/01 | 1,054 | 1,062 | 1,031 | 1,060 | -1.3% | 2,035,100 | 7024億3006万 | -0.66% | 19.99 | 2.07 |
| 07/29 | 1,114 | 1,117 | 1,051 | 1,074 | -2.54% | 2,081,300 | 7117億744万 | +0.94% | 20.26 | 2.1 |
| 07/28 | 1,113 | 1,115 | 1,095 | 1,102 | -0.9% | 788,800 | 7302億6219万 | +3.77% | 20.78 | 2.15 |
| 07/27 | 1,134 | 1,135 | 1,109 | 1,112 | -0.45% | 1,144,600 | 7368億8889万 | +4.91% | 20.97 | 2.17 |
| 07/26 | 1,136 | 1,140 | 1,108 | 1,117 | -1.06% | 999,400 | 7402億224万 | +5.58% | 21.07 | 2.18 |
| 07/25 | 1,115 | 1,142 | 1,115 | 1,129 | +3.29% | 1,162,100 | 7481億5428万 | +7.01% | 21.29 | 2.21 |
| 07/22 | 1,094 | 1,109 | 1,086 | 1,093 | -1.97% | 984,900 | 7242億9816万 | +4.1% | 20.61 | 2.14 |
| 07/21 | 1,128 | 1,149 | 1,098 | 1,115 | +1.09% | 1,437,000 | 7388億7690万 | +6.6% | 21.03 | 2.18 |
| 07/20 | 1,078 | 1,107 | 1,068 | 1,103 | +2.04% | 1,408,300 | 7309億2486万 | +5.65% | 20.8 | 2.15 |
| 07/19 | 1,075 | 1,083 | 1,053 | 1,081 | +1.6% | 1,096,800 | 7163億4613万 | +3.84% | 20.39 | 2.11 |
| 07/15 | 1,069 | 1,083 | 1,052 | 1,064 | +0.09% | 1,473,900 | 7050億8074万 | +2.41% | 20.07 | 2.08 |
| 07/14 | 1,066 | 1,071 | 1,058 | 1,063 | +0.28% | 708,300 | 7044億1807万 | +2.21% | 20.05 | 2.08 |
| 07/13 | 1,094 | 1,096 | 1,057 | 1,060 | -0.38% | 1,150,600 | 7024億3006万 | +1.83% | 19.99 | 2.07 |
| 07/12 | 1,044 | 1,082 | 1,035 | 1,064 | +4.52% | 1,672,400 | 7050億8074万 | +2.11% | 20.07 | 2.08 |
| 07/11 | 1,003 | 1,026 | 995 | 1,018 | +4.09% | 1,542,300 | 6745億9792万 | -2.49% | 19.2 | 1.99 |
| 07/08 | 1,017 | 1,021 | 978 | 978 | -3.46% | 1,240,400 | 6480億9113万 | -6.5% | 18.45 | 1.91 |
| 07/07 | 1,022 | 1,030 | 1,008 | 1,013 | -2.31% | 1,134,400 | 6712億8457万 | -3.52% | 19.11 | 1.98 |
| 07/06 | 1,040 | 1,052 | 1,019 | 1,037 | -2.81% | 1,058,100 | 6871億8865万 | -1.43% | 19.56 | 2.03 |
| 07/05 | 1,063 | 1,071 | 1,051 | 1,067 | -1.3% | 934,200 | 7070億6875万 | +1.23% | 20.12 | 2.08 |
| 07/04 | 1,066 | 1,083 | 1,052 | 1,081 | +0.09% | 907,800 | 7163億4613万 | +2.46% | 20.39 | 2.11 |
| 07/01 | 1,079 | 1,087 | 1,076 | 1,080 | +0.75% | 1,137,000 | 7156億8346万 | +2.37% | 20.37 | 2.11 |
| 06/30 | 1,070 | 1,087 | 1,059 | 1,072 | +1.42% | 1,909,000 | 7103億8210万 | +1.61% | 20.22 | 2.09 |
| 06/29 | 1,038 | 1,064 | 1,021 | 1,057 | +2.82% | 1,099,800 | 7004億4205万 | +0.09% | 19.94 | 2.06 |
| 06/28 | 984 | 1,034 | 975 | 1,028 | +1.98% | 1,829,400 | 6812億2462万 | -2.74% | 19.39 | 2.01 |
| 06/27 | 995 | 1,009 | 989 | 1,008 | +3.38% | 1,439,000 | 6679億7122万 | -4.82% | 19.01 | 1.97 |
| 06/24 | 1,049 | 1,049 | 959 | 975 | -6.16% | 2,379,600 | 6461億312万 | -8.28% | 18.39 | 1.9 |
| 06/23 | 1,048 | 1,050 | 1,031 | 1,039 | -0.86% | 1,174,800 | 6885億1399万 | -2.72% | 19.6 | 2.03 |
| 06/22 | 1,056 | 1,059 | 1,044 | 1,048 | -1.23% | 618,000 | 6944億7802万 | -2.15% | 19.77 | 2.05 |
| 06/21 | 1,031 | 1,066 | 1,030 | 1,061 | +2.02% | 650,900 | 7030億9273万 | -1.12% | 20.01 | 2.07 |
| 06/20 | 1,022 | 1,046 | 1,017 | 1,040 | +2.77% | 752,800 | 6891億7666万 | -3.26% | 19.61 | 2.03 |
| 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 |
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。
