ヒューリック（3003）の株価チャート
2016/10/17～2017/03/13
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 |
|---|
| 2017 |
| 03/13 | 1,068 | 1,073 | 1,062 | 1,071 | +0.37% | 1,303,500 | 7099億8097万 | -1.02% | 16.63 | 1.88 |
| 03/10 | 1,073 | 1,079 | 1,064 | 1,067 | +0.57% | 1,962,600 | 7073億2931万 | -1.48% | 16.57 | 1.87 |
| 03/09 | 1,066 | 1,067 | 1,056 | 1,061 | -0.28% | 759,500 | 7033億5182万 | -2.12% | 16.48 | 1.86 |
| 03/08 | 1,060 | 1,067 | 1,056 | 1,064 | +0.38% | 788,700 | 7053億4057万 | -2.03% | 16.52 | 1.87 |
| 03/07 | 1,052 | 1,063 | 1,048 | 1,060 | -0.09% | 997,200 | 7026億8891万 | -2.57% | 16.46 | 1.86 |
| 03/06 | 1,061 | 1,063 | 1,056 | 1,061 | -0.56% | 525,500 | 7033億5182万 | -2.57% | 16.48 | 1.86 |
| 03/03 | 1,078 | 1,079 | 1,061 | 1,067 | -1.02% | 939,000 | 7073億2931万 | -2.02% | 16.57 | 1.87 |
| 03/02 | 1,089 | 1,089 | 1,075 | 1,078 | +0.56% | 1,189,600 | 7146億2136万 | -0.92% | 16.74 | 1.89 |
| 03/01 | 1,072 | 1,077 | 1,066 | 1,072 | +0.28% | 1,073,000 | 7106億4388万 | -1.2% | 16.65 | 1.88 |
| 02/28 | 1,081 | 1,084 | 1,067 | 1,069 | +0.09% | 1,858,100 | 7086億5514万 | -1.2% | 16.6 | 1.87 |
| 02/27 | 1,073 | 1,077 | 1,065 | 1,068 | -1.2% | 1,027,100 | 7079億9222万 | -1.11% | 16.58 | 1.87 |
| 02/24 | 1,074 | 1,085 | 1,073 | 1,081 | +0.19% | 810,300 | 7166億1011万 | +0.28% | 16.79 | 1.9 |
| 02/23 | 1,085 | 1,088 | 1,075 | 1,079 | -0.83% | 992,600 | 7152億8428万 | +0.37% | 16.75 | 1.89 |
| 02/22 | 1,090 | 1,093 | 1,086 | 1,088 | +0.55% | 1,447,200 | 7212億5050万 | +1.4% | 16.89 | 1.91 |
| 02/21 | 1,090 | 1,091 | 1,078 | 1,082 | -0.55% | 1,604,900 | 7172億7302万 | +1.12% | 16.8 | 1.9 |
| 02/20 | 1,077 | 1,090 | 1,075 | 1,088 | +0.09% | 1,035,700 | 7212億5050万 | +1.87% | 16.89 | 1.91 |
| 02/17 | 1,095 | 1,100 | 1,082 | 1,087 | -1.18% | 1,488,900 | 7205億8759万 | +1.97% | 16.88 | 1.91 |
| 02/16 | 1,100 | 1,102 | 1,095 | 1,100 | -0.09% | 1,256,500 | 7292億547万 | +3.29% | 17.08 | 1.93 |
| 02/15 | 1,101 | 1,103 | 1,097 | 1,101 | +0.92% | 1,490,300 | 7298億6839万 | +3.57% | 17.1 | 1.93 |
| 02/14 | 1,101 | 1,104 | 1,089 | 1,091 | -1.36% | 1,955,700 | 7232億3925万 | +2.83% | 16.94 | 1.91 |
| 02/13 | 1,110 | 1,112 | 1,100 | 1,106 | +0.36% | 2,295,800 | 7331億8296万 | +4.24% | 17.17 | 1.94 |
| 02/10 | 1,106 | 1,106 | 1,097 | 1,102 | +0.09% | 2,476,400 | 7305億3130万 | +3.96% | 17.11 | 1.93 |
| 02/09 | 1,100 | 1,106 | 1,097 | 1,101 | -0.09% | 1,871,700 | 7298億6839万 | +4.06% | 17.1 | 1.93 |
| 02/08 | 1,103 | 1,112 | 1,099 | 1,102 | -0.36% | 1,175,500 | 7305億3130万 | +4.26% | 17.11 | 1.93 |
| 02/07 | 1,089 | 1,110 | 1,088 | 1,106 | +0.91% | 1,677,100 | 7331億8296万 | +4.93% | 17.17 | 1.94 |
| 02/06 | 1,111 | 1,116 | 1,091 | 1,096 | -0.27% | 1,150,600 | 7265億5382万 | +4.28% | 17.02 | 1.92 |
| 02/03 | 1,097 | 1,103 | 1,088 | 1,099 | +0.37% | 2,028,000 | 7285億4256万 | +4.77% | 17.07 | 1.93 |
| 02/02 | 1,109 | 1,109 | 1,089 | 1,095 | -1.26% | 2,028,000 | 7258億9090万 | +4.48% | 17 | 1.92 |
| 02/01 | 1,090 | 1,110 | 1,081 | 1,109 | +0.64% | 2,033,300 | 7351億7170万 | +5.92% | 17.22 | 1.95 |
| 01/31 | 1,064 | 1,108 | 1,054 | 1,102 | +3.57% | 3,183,500 | 7305億3130万 | +5.45% | 17.11 | 1.93 |
| 01/30 | 1,043 | 1,075 | 1,035 | 1,064 | +4.11% | 3,953,600 | 7053億4057万 | +1.82% | 16.52 | 1.87 |
| 01/27 | 1,021 | 1,026 | 1,016 | 1,022 | +0.79% | 1,071,200 | 6774億9818万 | -2.29% | 15.87 | 1.79 |
| 01/26 | 1,017 | 1,018 | 1,006 | 1,014 | +0.8% | 1,048,600 | 6721億9486万 | -3.15% | 15.75 | 1.78 |
| 01/25 | 1,022 | 1,027 | 1,001 | 1,006 | -0.1% | 937,600 | 6668億9155万 | -4.1% | 15.62 | 1.76 |
| 01/24 | 1,014 | 1,018 | 1,001 | 1,007 | -0.49% | 862,000 | 6675億5446万 | -4.19% | 15.64 | 1.77 |
| 01/23 | 1,015 | 1,016 | 1,002 | 1,012 | -1.36% | 1,004,500 | 6708億5385万 | -3.98% | 15.71 | 1.77 |
| 01/20 | 1,024 | 1,028 | 1,015 | 1,026 | +0.1% | 660,300 | 6801億3444万 | -2.93% | 15.93 | 1.8 |
| 01/19 | 1,028 | 1,031 | 1,018 | 1,025 | +0.59% | 1,057,200 | 6794億7154万 | -3.21% | 15.92 | 1.8 |
| 01/18 | 1,012 | 1,022 | 1,008 | 1,019 | -0.1% | 950,300 | 6754億9415万 | -3.96% | 15.82 | 1.79 |
| 01/17 | 1,035 | 1,041 | 1,015 | 1,020 | -2.02% | 1,171,000 | 6761億5705万 | -4.05% | 15.84 | 1.79 |
| 01/16 | 1,050 | 1,054 | 1,036 | 1,041 | -1.05% | 868,700 | 6900億7793万 | -2.25% | 16.16 | 1.83 |
| 01/13 | 1,047 | 1,055 | 1,039 | 1,052 | +0.1% | 721,000 | 6973億6982万 | -1.31% | 16.34 | 1.85 |
| 01/12 | 1,060 | 1,063 | 1,042 | 1,051 | -0.76% | 941,400 | 6967億692万 | -1.41% | 16.32 | 1.84 |
| 01/11 | 1,077 | 1,077 | 1,056 | 1,059 | -1.85% | 1,275,900 | 7020億1011万 | -0.75% | 16.44 | 1.86 |
| 01/10 | 1,076 | 1,097 | 1,076 | 1,079 | -0.46% | 1,364,500 | 7152億6809万 | +1.03% | 16.75 | 1.89 |
| 01/06 | 1,056 | 1,084 | 1,056 | 1,084 | +1.88% | 1,262,200 | 7185億8259万 | +1.59% | 16.83 | 1.9 |
| 01/05 | 1,063 | 1,068 | 1,057 | 1,064 | +0.28% | 1,036,100 | 7053億2461万 | -0.28% | 16.52 | 1.87 |
| 01/04 | 1,048 | 1,062 | 1,044 | 1,061 | +2.12% | 1,206,700 | 7033億3591万 | -0.56% | 16.47 | 1.86 |
| 2016 |
| 12/30 | 1,042 | 1,044 | 1,026 | 1,039 | -0.19% | 1,017,000 | 6887億5213万 | -2.62% | 19.6 | 2.03 |
| 12/29 | 1,038 | 1,042 | 1,030 | 1,041 | -0.1% | 1,261,900 | 6900億7793万 | -2.53% | 19.64 | 2.03 |
| 12/28 | 1,055 | 1,055 | 1,037 | 1,042 | -1.88% | 1,570,000 | 6907億4083万 | -2.25% | 19.66 | 2.04 |
| 12/27 | 1,070 | 1,073 | 1,057 | 1,062 | -1.21% | 2,604,100 | 7039億9881万 | -0.28% | 20.04 | 2.08 |
| 12/26 | 1,068 | 1,077 | 1,063 | 1,075 | +0.56% | 1,073,200 | 7126億1650万 | +1.22% | 20.28 | 2.1 |
| 12/22 | 1,078 | 1,082 | 1,065 | 1,069 | -1.57% | 1,019,200 | 7086億3910万 | +1.04% | 20.17 | 2.09 |
| 12/21 | 1,095 | 1,098 | 1,083 | 1,086 | +0.18% | 1,680,900 | 7197億4092万 | +2.94% | 20.48 | 2.12 |
| 12/20 | 1,071 | 1,087 | 1,068 | 1,084 | +1.59% | 1,621,100 | 7184億1544万 | +3.04% | 20.45 | 2.12 |
| 12/19 | 1,068 | 1,074 | 1,059 | 1,067 | +0.47% | 1,117,500 | 7071億4877万 | +1.72% | 20.13 | 2.08 |
| 12/16 | 1,064 | 1,064 | 1,053 | 1,062 | +0.85% | 1,432,700 | 7038億3505万 | +1.63% | 20.03 | 2.07 |
| 12/15 | 1,070 | 1,079 | 1,048 | 1,053 | -1.5% | 1,570,100 | 6978億7034万 | +1.06% | 19.86 | 2.06 |
| 12/14 | 1,091 | 1,091 | 1,067 | 1,069 | -2.02% | 1,027,900 | 7084億7426万 | +3.09% | 20.16 | 2.09 |
| 12/13 | 1,085 | 1,097 | 1,083 | 1,091 | +1.02% | 1,412,400 | 7230億5465万 | +5.51% | 20.58 | 2.13 |
| 12/12 | 1,087 | 1,087 | 1,070 | 1,080 | +0.56% | 1,794,700 | 7157億6446万 | +4.85% | 20.37 | 2.11 |
| 12/09 | 1,076 | 1,083 | 1,065 | 1,074 | -0.28% | 1,964,400 | 7117億8799万 | +4.68% | 20.26 | 2.1 |
| 12/08 | 1,072 | 1,077 | 1,062 | 1,077 | +1.32% | 1,385,400 | 7137億7622万 | +5.28% | 20.32 | 2.1 |
| 12/07 | 1,070 | 1,070 | 1,053 | 1,063 | +0.09% | 1,056,600 | 7044億9779万 | +4.22% | 20.05 | 2.08 |
| 12/06 | 1,064 | 1,070 | 1,056 | 1,062 | +0.66% | 1,167,200 | 7038億3505万 | +4.42% | 20.03 | 2.07 |
| 12/05 | 1,077 | 1,079 | 1,051 | 1,055 | -1.22% | 1,236,500 | 6991億9583万 | +3.94% | 19.9 | 2.06 |
| 12/02 | 1,075 | 1,077 | 1,062 | 1,068 | -1.48% | 1,141,500 | 7078億1152万 | +5.22% | 20.15 | 2.09 |
| 12/01 | 1,090 | 1,095 | 1,078 | 1,084 | +0.93% | 1,694,800 | 7184億1544万 | +7.01% | 20.45 | 2.12 |
| 11/30 | 1,080 | 1,087 | 1,072 | 1,074 | +0.56% | 2,292,600 | 7117億8799万 | +6.23% | 20.26 | 2.1 |
| 11/29 | 1,068 | 1,079 | 1,055 | 1,068 | -0.28% | 2,551,200 | 7078億1152万 | +5.95% | 20.15 | 2.09 |
| 11/28 | 1,050 | 1,075 | 1,047 | 1,071 | +1.32% | 1,510,900 | 7097億9975万 | +6.46% | 20.2 | 2.09 |
| 11/25 | 1,059 | 1,067 | 1,047 | 1,057 | +0.09% | 1,643,900 | 7005億2132万 | +5.28% | 19.94 | 2.07 |
| 11/24 | 1,020 | 1,060 | 1,018 | 1,056 | +4.66% | 2,792,900 | 6998億5858万 | +5.39% | 19.92 | 2.06 |
| 11/22 | 1,008 | 1,014 | 1,005 | 1,009 | +0.6% | 1,304,100 | 6687億957万 | +1% | 19.03 | 1.97 |
| 11/21 | 992 | 1,005 | 983 | 1,003 | +1.62% | 1,160,800 | 6647億2708万 | +0.5% | 18.92 | 1.96 |
| 11/18 | 1,002 | 1,002 | 985 | 987 | -0.4% | 1,357,700 | 6541億2326万 | -1% | 18.62 | 1.93 |
| 11/17 | 984 | 992 | 977 | 991 | -0.3% | 1,214,500 | 6567億7422万 | -0.5% | 18.69 | 1.94 |
| 11/16 | 1,010 | 1,010 | 988 | 994 | -0.1% | 1,106,500 | 6587億6243万 | -0.2% | 18.75 | 1.94 |
| 11/15 | 1,009 | 1,014 | 994 | 995 | -1% | 1,244,100 | 6594億2517万 | -0.1% | 18.77 | 1.94 |
| 11/14 | 994 | 1,008 | 989 | 1,005 | +2.66% | 1,606,300 | 6660億5256万 | +1.01% | 18.96 | 1.96 |
| 11/11 | 1,001 | 1,006 | 974 | 979 | -0.81% | 1,531,000 | 6488億2135万 | -1.61% | 18.47 | 1.91 |
| 11/10 | 988 | 991 | 970 | 987 | +5.34% | 1,747,900 | 6541億2326万 | -0.8% | 18.62 | 1.93 |
| 11/09 | 986 | 994 | 924 | 937 | -4.49% | 2,048,400 | 6209億8632万 | -5.92% | 17.67 | 1.83 |
| 11/08 | 993 | 994 | 977 | 981 | -1.21% | 1,207,000 | 6501億4683万 | -1.9% | 18.5 | 1.92 |
| 11/07 | 985 | 993 | 980 | 993 | +1.74% | 924,000 | 6580億9969万 | -0.9% | 18.73 | 1.94 |
| 11/04 | 985 | 986 | 972 | 976 | -1.51% | 1,353,500 | 6468億3313万 | -2.69% | 18.41 | 1.91 |
| 11/02 | 999 | 1,004 | 985 | 991 | -1.98% | 1,591,400 | 6567億7422万 | -1.29% | 18.69 | 1.94 |
| 11/01 | 1,001 | 1,013 | 998 | 1,011 | +1% | 1,101,700 | 6700億2899万 | +0.6% | 19.07 | 1.98 |
| 10/31 | 999 | 1,006 | 994 | 1,001 | -1.18% | 1,262,700 | 6634億160万 | -0.3% | 18.88 | 1.96 |
| 10/28 | 1,040 | 1,046 | 1,006 | 1,013 | -2.22% | 1,863,500 | 6713億5447万 | +0.9% | 19.11 | 1.98 |
| 10/27 | 1,045 | 1,045 | 1,027 | 1,036 | 0% | 1,129,600 | 6865億9747万 | +3.19% | 19.54 | 2.02 |
| 10/26 | 1,012 | 1,038 | 1,012 | 1,036 | +1.27% | 1,288,600 | 6865億9747万 | +3.39% | 19.54 | 2.02 |
| 10/25 | 1,013 | 1,030 | 1,013 | 1,023 | +1.09% | 1,264,200 | 6779億8186万 | +2.3% | 19.3 | 2 |
| 10/24 | 1,012 | 1,017 | 1,006 | 1,012 | -0.1% | 1,421,200 | 6706億9173万 | +1.4% | 19.09 | 1.98 |
| 10/21 | 1,025 | 1,025 | 1,009 | 1,013 | -0.69% | 968,100 | 6712億8457万 | +1.6% | 19.11 | 1.98 |
| 10/20 | 1,000 | 1,021 | 997 | 1,020 | +2.31% | 1,366,000 | 6759億2326万 | +2.31% | 19.24 | 1.99 |
| 10/19 | 988 | 1,000 | 985 | 997 | +1.22% | 849,200 | 6606億8186万 | +0.2% | 18.8 | 1.95 |
| 10/18 | 989 | 992 | 979 | 985 | +0.1% | 1,049,500 | 6527億2982万 | -1.1% | 18.58 | 1.92 |
| 10/17 | 969 | 986 | 967 | 984 | +1.44% | 1,339,600 | 6520億6715万 | -1.3% | 18.56 | 1.92 |
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。
