ヒューリック（3003）の株価チャート
2016/12/21～2017/05/19
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 |
| 05/19 | 1,034 | 1,034 | 1,025 | 1,029 | -0.48% | 1,191,100 | 6822億6298万 | -3.47% | 15.98 | 1.81 |
| 05/18 | 1,031 | 1,035 | 1,028 | 1,034 | -0.48% | 1,184,200 | 6855億7816万 | -3.18% | 16.06 | 1.81 |
| 05/17 | 1,045 | 1,045 | 1,036 | 1,039 | -0.95% | 1,151,200 | 6888億9333万 | -2.81% | 16.14 | 1.82 |
| 05/16 | 1,068 | 1,068 | 1,048 | 1,049 | -1.78% | 1,266,800 | 6955億2368万 | -1.96% | 16.29 | 1.84 |
| 05/15 | 1,055 | 1,077 | 1,055 | 1,068 | +1.71% | 1,279,800 | 7081億2134万 | -0.09% | 16.59 | 1.87 |
| 05/12 | 1,053 | 1,054 | 1,044 | 1,050 | -0.28% | 1,200,900 | 6961億8671万 | -1.78% | 16.31 | 1.84 |
| 05/11 | 1,064 | 1,065 | 1,044 | 1,053 | -0.57% | 1,549,400 | 6981億7582万 | -1.5% | 16.35 | 1.85 |
| 05/10 | 1,075 | 1,077 | 1,056 | 1,059 | -2.22% | 1,830,400 | 7021億5403万 | -0.94% | 16.45 | 1.86 |
| 05/09 | 1,071 | 1,084 | 1,068 | 1,083 | +0.37% | 1,417,000 | 7180億6687万 | +1.31% | 16.82 | 1.9 |
| 05/08 | 1,075 | 1,088 | 1,071 | 1,079 | +1.79% | 2,231,200 | 7154億1473万 | +1.03% | 16.76 | 1.89 |
| 05/02 | 1,054 | 1,066 | 1,054 | 1,060 | +1.05% | 1,341,700 | 7028億1706万 | -0.75% | 16.46 | 1.86 |
| 05/01 | 1,041 | 1,051 | 1,028 | 1,049 | -0.1% | 2,176,800 | 6955億2368万 | -1.87% | 16.29 | 1.84 |
| 04/28 | 1,090 | 1,090 | 1,033 | 1,050 | -3.4% | 3,612,700 | 6961億8671万 | -1.87% | 16.31 | 1.84 |
| 04/27 | 1,091 | 1,103 | 1,072 | 1,087 | -0.64% | 1,803,900 | 7207億1901万 | +1.49% | 16.88 | 1.91 |
| 04/26 | 1,095 | 1,099 | 1,086 | 1,094 | +0.37% | 920,100 | 7253億6025万 | +2.24% | 16.99 | 1.92 |
| 04/25 | 1,075 | 1,092 | 1,073 | 1,090 | +1.4% | 912,300 | 7227億811万 | +2.06% | 16.93 | 1.91 |
| 04/24 | 1,087 | 1,090 | 1,070 | 1,075 | +0.28% | 1,281,800 | 7127億6259万 | +0.75% | 16.7 | 1.89 |
| 04/21 | 1,077 | 1,078 | 1,067 | 1,072 | -0.19% | 1,238,500 | 7107億3425万 | +0.56% | 16.65 | 1.88 |
| 04/20 | 1,079 | 1,079 | 1,067 | 1,074 | -0.19% | 840,300 | 7120億6025万 | +0.75% | 16.68 | 1.88 |
| 04/19 | 1,079 | 1,093 | 1,074 | 1,076 | -0.46% | 1,440,400 | 7133億8624万 | +1.03% | 16.71 | 1.89 |
| 04/18 | 1,086 | 1,089 | 1,076 | 1,081 | -0.18% | 885,700 | 7167億123万 | +1.6% | 16.79 | 1.9 |
| 04/17 | 1,060 | 1,086 | 1,060 | 1,083 | +1.79% | 1,859,900 | 7180億2723万 | +1.79% | 16.82 | 1.9 |
| 04/14 | 1,067 | 1,068 | 1,060 | 1,064 | -0.37% | 812,600 | 7054億3026万 | +0.09% | 16.52 | 1.87 |
| 04/13 | 1,064 | 1,071 | 1,061 | 1,068 | -0.47% | 1,002,500 | 7080億8226万 | +0.47% | 16.59 | 1.87 |
| 04/12 | 1,074 | 1,078 | 1,067 | 1,073 | -0.74% | 1,183,900 | 7113億9725万 | +0.94% | 16.66 | 1.88 |
| 04/11 | 1,078 | 1,088 | 1,071 | 1,081 | +1.22% | 1,146,300 | 7167億123万 | +1.79% | 16.79 | 1.9 |
| 04/10 | 1,064 | 1,069 | 1,056 | 1,068 | +1.04% | 1,123,500 | 7080億8226万 | +0.66% | 16.59 | 1.87 |
| 04/07 | 1,041 | 1,063 | 1,039 | 1,057 | +2.32% | 1,392,100 | 7007億8927万 | -0.38% | 16.42 | 1.85 |
| 04/06 | 1,048 | 1,050 | 1,021 | 1,033 | -2.09% | 2,196,200 | 6848億7731万 | -2.73% | 16.04 | 1.81 |
| 04/05 | 1,058 | 1,063 | 1,044 | 1,055 | -0.28% | 997,000 | 6994億6328万 | -0.85% | 16.38 | 1.85 |
| 04/04 | 1,057 | 1,066 | 1,052 | 1,058 | 0% | 1,185,900 | 7014億5227万 | -0.56% | 16.43 | 1.86 |
| 04/03 | 1,049 | 1,064 | 1,049 | 1,058 | +1.05% | 961,300 | 7014億5227万 | -0.66% | 16.43 | 1.86 |
| 03/31 | 1,067 | 1,071 | 1,047 | 1,047 | -1.41% | 1,340,900 | 6941億5929万 | -1.78% | 16.26 | 1.84 |
| 03/30 | 1,068 | 1,074 | 1,059 | 1,062 | -2.12% | 1,272,600 | 7041億427万 | -0.47% | 16.49 | 1.86 |
| 03/29 | 1,085 | 1,087 | 1,077 | 1,085 | 0% | 1,121,200 | 7193億5323万 | +1.59% | 16.85 | 1.9 |
| 03/28 | 1,080 | 1,089 | 1,070 | 1,085 | +1.31% | 2,029,200 | 7193億5323万 | +1.59% | 16.85 | 1.9 |
| 03/27 | 1,072 | 1,073 | 1,062 | 1,071 | -1.38% | 1,596,900 | 7100億7125万 | +0.28% | 16.63 | 1.88 |
| 03/24 | 1,065 | 1,098 | 1,056 | 1,086 | +2.94% | 4,458,900 | 7200億1623万 | +1.59% | 16.87 | 1.9 |
| 03/23 | 1,050 | 1,058 | 1,045 | 1,055 | +0.09% | 1,080,500 | 6994億6328万 | -1.31% | 16.38 | 1.85 |
| 03/22 | 1,048 | 1,060 | 1,048 | 1,054 | -0.28% | 2,008,500 | 6988億28万 | -1.59% | 16.37 | 1.85 |
| 03/21 | 1,048 | 1,065 | 1,044 | 1,057 | +0.38% | 2,014,200 | 7007億17万 | -1.49% | 16.41 | 1.85 |
| 03/17 | 1,050 | 1,057 | 1,043 | 1,053 | -0.38% | 1,989,900 | 6980億4851万 | -2.05% | 16.35 | 1.85 |
| 03/16 | 1,042 | 1,058 | 1,032 | 1,057 | +0.48% | 1,218,400 | 7007億17万 | -1.77% | 16.41 | 1.85 |
| 03/15 | 1,053 | 1,056 | 1,046 | 1,052 | -0.75% | 700,500 | 6973億8560万 | -2.41% | 16.34 | 1.85 |
| 03/14 | 1,071 | 1,072 | 1,057 | 1,060 | -1.03% | 725,800 | 7026億8891万 | -1.85% | 16.46 | 1.86 |
| 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 |
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。
