ヒューリック（3003）の株価チャート
2017/03/07～2017/07/31
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 |
| 07/31 | 1,160 | 1,171 | 1,154 | 1,165 | -0.51% | 1,485,600 | 7724億6754万 | +2.37% | 18.06 | 2.04 |
| 07/28 | 1,171 | 1,186 | 1,163 | 1,171 | -0.51% | 1,201,700 | 7764億4591万 | +3.08% | 18.16 | 2.05 |
| 07/27 | 1,170 | 1,193 | 1,169 | 1,177 | +1.12% | 1,336,700 | 7804億2429万 | +3.88% | 18.25 | 2.06 |
| 07/26 | 1,180 | 1,181 | 1,153 | 1,164 | -0.6% | 1,155,200 | 7718億448万 | +3.01% | 18.05 | 2.04 |
| 07/25 | 1,185 | 1,187 | 1,170 | 1,171 | -0.09% | 1,210,500 | 7764億4591万 | +3.81% | 18.16 | 2.05 |
| 07/24 | 1,163 | 1,176 | 1,158 | 1,172 | +0.69% | 1,287,300 | 7771億898万 | +4.09% | 18.17 | 2.05 |
| 07/21 | 1,153 | 1,165 | 1,150 | 1,164 | +0.95% | 992,800 | 7718億448万 | +3.56% | 18.05 | 2.04 |
| 07/20 | 1,141 | 1,157 | 1,140 | 1,153 | +1.32% | 1,231,600 | 7645億1079万 | +2.85% | 17.88 | 2.02 |
| 07/19 | 1,125 | 1,138 | 1,124 | 1,138 | +2.34% | 1,202,700 | 7545億6486万 | +1.79% | 17.64 | 1.99 |
| 07/18 | 1,106 | 1,118 | 1,100 | 1,112 | +1.09% | 1,507,000 | 7373億2524万 | -0.27% | 17.24 | 1.95 |
| 07/14 | 1,075 | 1,103 | 1,075 | 1,100 | +2.14% | 1,323,400 | 7293億6849万 | -1.08% | 17.05 | 1.93 |
| 07/13 | 1,088 | 1,099 | 1,077 | 1,077 | -1.01% | 2,032,600 | 7141億1806万 | -2.97% | 16.7 | 1.89 |
| 07/12 | 1,104 | 1,108 | 1,086 | 1,088 | -2.77% | 1,710,500 | 7214億1175万 | -1.81% | 16.87 | 1.91 |
| 07/11 | 1,113 | 1,122 | 1,102 | 1,119 | -1.06% | 1,529,000 | 7419億6668万 | +1.08% | 17.35 | 1.96 |
| 07/10 | 1,139 | 1,141 | 1,126 | 1,131 | -0.09% | 836,600 | 7499億2342万 | +2.35% | 17.54 | 1.98 |
| 07/07 | 1,130 | 1,138 | 1,126 | 1,132 | -1.31% | 921,200 | 7505億8649万 | +2.72% | 17.55 | 1.98 |
| 07/06 | 1,143 | 1,152 | 1,139 | 1,147 | -0.43% | 807,000 | 7605億3242万 | +4.27% | 17.78 | 2.01 |
| 07/05 | 1,141 | 1,155 | 1,131 | 1,152 | +0.35% | 1,116,100 | 7638億4773万 | +5.01% | 17.86 | 2.02 |
| 07/04 | 1,148 | 1,158 | 1,143 | 1,148 | +0.61% | 878,100 | 7611億9548万 | +5.13% | 17.8 | 2.01 |
| 07/03 | 1,148 | 1,150 | 1,133 | 1,141 | -0.52% | 863,500 | 7565億5405万 | +4.87% | 17.69 | 2 |
| 06/30 | 1,151 | 1,151 | 1,128 | 1,147 | -0.69% | 1,538,400 | 7605億3242万 | +5.81% | 17.78 | 2.01 |
| 06/29 | 1,133 | 1,156 | 1,128 | 1,155 | +2.94% | 1,411,500 | 7658億3692万 | +6.94% | 17.91 | 2.02 |
| 06/28 | 1,112 | 1,133 | 1,107 | 1,122 | +1.26% | 1,450,200 | 7439億5586万 | +4.28% | 17.4 | 1.96 |
| 06/27 | 1,107 | 1,112 | 1,104 | 1,108 | +0.45% | 762,800 | 7346億7299万 | +3.36% | 17.18 | 1.94 |
| 06/26 | 1,100 | 1,105 | 1,092 | 1,103 | +0.36% | 602,000 | 7313億5768万 | +3.18% | 17.1 | 1.93 |
| 06/23 | 1,104 | 1,104 | 1,093 | 1,099 | -0.09% | 455,600 | 7287億543万 | +3% | 17.04 | 1.92 |
| 06/22 | 1,112 | 1,112 | 1,100 | 1,100 | -1.17% | 602,000 | 7293億6849万 | +3.38% | 17.05 | 1.93 |
| 06/21 | 1,119 | 1,120 | 1,108 | 1,113 | -0.18% | 784,900 | 7379億8830万 | +4.9% | 17.26 | 1.95 |
| 06/20 | 1,120 | 1,121 | 1,112 | 1,115 | +0.18% | 856,200 | 7393億1443万 | +5.39% | 17.29 | 1.95 |
| 06/19 | 1,112 | 1,116 | 1,105 | 1,113 | -0.09% | 861,500 | 7379億8830万 | +5.4% | 17.26 | 1.95 |
| 06/16 | 1,100 | 1,122 | 1,098 | 1,114 | +1.64% | 2,270,400 | 7386億5136万 | +5.69% | 17.27 | 1.95 |
| 06/15 | 1,075 | 1,098 | 1,073 | 1,096 | +1.76% | 1,136,300 | 7267億1624万 | +4.28% | 16.99 | 1.92 |
| 06/14 | 1,075 | 1,081 | 1,065 | 1,077 | +0.19% | 1,052,200 | 7141億1806万 | +2.67% | 16.7 | 1.89 |
| 06/13 | 1,045 | 1,076 | 1,045 | 1,075 | +3.37% | 1,491,900 | 7127億9194万 | +2.48% | 16.67 | 1.88 |
| 06/12 | 1,032 | 1,041 | 1,031 | 1,040 | +0.1% | 799,100 | 6895億8476万 | -0.86% | 16.12 | 1.82 |
| 06/09 | 1,036 | 1,042 | 1,033 | 1,039 | +0.29% | 1,326,900 | 6889億2169万 | -1.14% | 16.11 | 1.82 |
| 06/08 | 1,061 | 1,061 | 1,035 | 1,036 | -2.36% | 1,188,800 | 6869億3251万 | -1.43% | 16.06 | 1.81 |
| 06/07 | 1,060 | 1,064 | 1,058 | 1,061 | +0.19% | 895,300 | 7035億906万 | +0.86% | 16.45 | 1.86 |
| 06/06 | 1,060 | 1,064 | 1,058 | 1,059 | -0.66% | 918,100 | 7021億8294万 | +0.67% | 16.42 | 1.85 |
| 06/05 | 1,064 | 1,072 | 1,058 | 1,066 | -0.65% | 665,500 | 7068億2438万 | +1.23% | 16.53 | 1.87 |
| 06/02 | 1,060 | 1,074 | 1,057 | 1,073 | +1.13% | 1,193,600 | 7114億6581万 | +1.8% | 16.64 | 1.88 |
| 06/01 | 1,049 | 1,062 | 1,043 | 1,061 | +1.43% | 1,333,900 | 7035億906万 | +0.66% | 16.45 | 1.86 |
| 05/31 | 1,040 | 1,046 | 1,037 | 1,046 | 0% | 1,242,100 | 6935億6313万 | -0.85% | 16.22 | 1.83 |
| 05/30 | 1,041 | 1,048 | 1,041 | 1,046 | +0.38% | 544,900 | 6935億6313万 | -0.95% | 16.22 | 1.83 |
| 05/29 | 1,045 | 1,048 | 1,040 | 1,042 | 0% | 847,000 | 6909億1088万 | -1.42% | 16.16 | 1.82 |
| 05/26 | 1,045 | 1,051 | 1,040 | 1,042 | 0% | 880,000 | 6909億1088万 | -1.61% | 16.16 | 1.82 |
| 05/25 | 1,036 | 1,044 | 1,034 | 1,042 | +0.48% | 798,600 | 6909億1088万 | -1.7% | 16.16 | 1.82 |
| 05/24 | 1,045 | 1,047 | 1,032 | 1,037 | +0.1% | 897,100 | 6875億9557万 | -2.35% | 16.08 | 1.82 |
| 05/23 | 1,036 | 1,041 | 1,034 | 1,036 | 0% | 668,900 | 6869億3251万 | -2.54% | 16.06 | 1.81 |
| 05/22 | 1,030 | 1,037 | 1,028 | 1,036 | +0.68% | 796,600 | 6869億422万 | -2.63% | 16.09 | 1.82 |
| 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 |
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。
