ヒューリック（3003）の株価チャート
2017/07/04～2017/11/28
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 |
| 11/28 | 1,193 | 1,197 | 1,186 | 1,192 | -1.49% | 1,210,500 | 7903億7022万 | +1.36% | 18.48 | 2.09 |
| 11/27 | 1,223 | 1,229 | 1,209 | 1,210 | -0.25% | 1,101,800 | 8023億534万 | +2.98% | 18.76 | 2.12 |
| 11/24 | 1,196 | 1,221 | 1,187 | 1,213 | +1.17% | 989,800 | 8042億9453万 | +3.32% | 18.81 | 2.12 |
| 11/22 | 1,218 | 1,223 | 1,198 | 1,199 | -0.91% | 1,321,700 | 7950億1166万 | +2.3% | 18.59 | 2.1 |
| 11/21 | 1,219 | 1,225 | 1,209 | 1,210 | +1.6% | 1,538,400 | 8023億534万 | +3.42% | 18.76 | 2.12 |
| 11/20 | 1,171 | 1,195 | 1,165 | 1,191 | +2.41% | 1,208,900 | 7897億716万 | +1.97% | 18.47 | 2.09 |
| 11/17 | 1,175 | 1,179 | 1,153 | 1,163 | +0.26% | 1,527,400 | 7711億4142万 | -0.26% | 18.03 | 2.04 |
| 11/16 | 1,140 | 1,167 | 1,137 | 1,160 | +1.31% | 1,392,700 | 7691億5223万 | -0.51% | 17.98 | 2.03 |
| 11/15 | 1,167 | 1,170 | 1,143 | 1,145 | -2.64% | 926,500 | 7592億630万 | -1.72% | 17.75 | 2.01 |
| 11/14 | 1,172 | 1,187 | 1,167 | 1,176 | -0.17% | 996,400 | 7797億6123万 | +0.94% | 18.23 | 2.06 |
| 11/13 | 1,208 | 1,208 | 1,177 | 1,178 | -2.4% | 784,500 | 7810億8735万 | +1.29% | 18.26 | 2.06 |
| 11/10 | 1,189 | 1,216 | 1,189 | 1,207 | 0% | 1,191,700 | 8003億1616万 | +3.96% | 18.71 | 2.11 |
| 11/09 | 1,218 | 1,241 | 1,197 | 1,207 | -0.33% | 1,891,000 | 8003億1616万 | +4.23% | 18.71 | 2.11 |
| 11/08 | 1,198 | 1,212 | 1,193 | 1,211 | +1% | 1,098,100 | 8029億6841万 | +4.94% | 18.78 | 2.12 |
| 11/07 | 1,174 | 1,199 | 1,171 | 1,199 | +1.7% | 1,327,500 | 7950億1166万 | +4.26% | 18.59 | 2.1 |
| 11/06 | 1,189 | 1,195 | 1,178 | 1,179 | -0.76% | 1,283,800 | 7817億5041万 | +2.88% | 18.28 | 2.06 |
| 11/02 | 1,184 | 1,189 | 1,177 | 1,188 | +0.42% | 922,800 | 7877億1797万 | +3.94% | 18.42 | 2.08 |
| 11/01 | 1,170 | 1,189 | 1,169 | 1,183 | +1.55% | 1,608,000 | 7844億266万 | +3.77% | 18.34 | 2.07 |
| 10/31 | 1,175 | 1,177 | 1,140 | 1,165 | +1.04% | 1,678,600 | 7724億6754万 | +2.37% | 18.06 | 2.04 |
| 10/30 | 1,141 | 1,158 | 1,141 | 1,153 | +1.68% | 2,130,900 | 7645億1079万 | +1.59% | 17.88 | 2.02 |
| 10/27 | 1,121 | 1,138 | 1,116 | 1,134 | +1.61% | 1,702,700 | 7519億1261万 | +0.18% | 17.58 | 1.99 |
| 10/26 | 1,124 | 1,128 | 1,115 | 1,116 | -0.71% | 1,308,300 | 7399億7749万 | -1.24% | 17.3 | 1.95 |
| 10/25 | 1,145 | 1,145 | 1,116 | 1,124 | -1.32% | 1,798,800 | 7452億8199万 | -0.35% | 17.43 | 1.97 |
| 10/24 | 1,147 | 1,147 | 1,132 | 1,139 | -1.39% | 2,300,500 | 7552億2792万 | +1.24% | 17.66 | 1.99 |
| 10/23 | 1,178 | 1,180 | 1,152 | 1,155 | -1.79% | 1,510,300 | 7658億3692万 | +2.94% | 17.91 | 2.02 |
| 10/20 | 1,176 | 1,182 | 1,168 | 1,176 | 0% | 1,071,700 | 7797億6123万 | +5.19% | 18.23 | 2.06 |
| 10/19 | 1,166 | 1,180 | 1,163 | 1,176 | +1.29% | 997,300 | 7797億6123万 | +5.57% | 18.23 | 2.06 |
| 10/18 | 1,152 | 1,163 | 1,151 | 1,161 | +0.52% | 848,400 | 7698億1529万 | +4.69% | 18 | 2.03 |
| 10/17 | 1,160 | 1,162 | 1,151 | 1,155 | +0.35% | 843,600 | 7658億3692万 | +4.52% | 17.91 | 2.02 |
| 10/16 | 1,154 | 1,168 | 1,151 | 1,151 | 0% | 1,057,500 | 7631億8467万 | +4.54% | 17.85 | 2.02 |
| 10/13 | 1,148 | 1,153 | 1,142 | 1,151 | 0% | 1,063,800 | 7631億8467万 | +4.83% | 17.85 | 2.02 |
| 10/12 | 1,151 | 1,153 | 1,145 | 1,151 | +0.26% | 609,400 | 7631億8467万 | +5.11% | 17.85 | 2.02 |
| 10/11 | 1,139 | 1,151 | 1,139 | 1,148 | +0.26% | 676,300 | 7611億9548万 | +5.22% | 17.8 | 2.01 |
| 10/10 | 1,130 | 1,145 | 1,129 | 1,145 | +1.33% | 997,800 | 7592億630万 | +5.14% | 17.75 | 2.01 |
| 10/06 | 1,131 | 1,135 | 1,126 | 1,130 | +0.8% | 756,400 | 7492億6036万 | +3.96% | 17.52 | 1.98 |
| 10/05 | 1,133 | 1,137 | 1,119 | 1,121 | -0.53% | 671,400 | 7432億9280万 | +3.22% | 17.38 | 1.96 |
| 10/04 | 1,118 | 1,133 | 1,118 | 1,127 | +0.9% | 1,343,600 | 7472億7117万 | +3.97% | 17.47 | 1.97 |
| 10/03 | 1,108 | 1,119 | 1,106 | 1,117 | +1.36% | 845,900 | 7406億4055万 | +3.23% | 17.32 | 1.96 |
| 10/02 | 1,109 | 1,113 | 1,100 | 1,102 | -0.09% | 888,900 | 7306億9462万 | +2.04% | 17.09 | 1.93 |
| 09/29 | 1,110 | 1,112 | 1,096 | 1,103 | -1.08% | 1,166,100 | 7313億5768万 | +2.22% | 17.1 | 1.93 |
| 09/28 | 1,113 | 1,120 | 1,105 | 1,115 | +0.18% | 1,119,400 | 7393億1443万 | +3.43% | 17.29 | 1.95 |
| 09/27 | 1,110 | 1,116 | 1,104 | 1,113 | +0.18% | 911,800 | 7379億8830万 | +3.34% | 17.26 | 1.95 |
| 09/26 | 1,097 | 1,111 | 1,096 | 1,111 | +1.83% | 1,710,600 | 7366億6218万 | +3.25% | 17.23 | 1.95 |
| 09/25 | 1,096 | 1,100 | 1,088 | 1,091 | +0.28% | 807,900 | 7234億93万 | +1.39% | 16.91 | 1.91 |
| 09/22 | 1,089 | 1,098 | 1,084 | 1,088 | -0.09% | 1,499,600 | 7214億1175万 | +1.12% | 16.87 | 1.91 |
| 09/21 | 1,082 | 1,104 | 1,079 | 1,089 | +1.59% | 1,680,500 | 7220億7481万 | +1.21% | 16.88 | 1.91 |
| 09/20 | 1,051 | 1,075 | 1,050 | 1,072 | +2.29% | 2,329,200 | 7108億275万 | -0.37% | 16.62 | 1.88 |
| 09/19 | 1,044 | 1,054 | 1,039 | 1,048 | +0.48% | 2,013,000 | 6948億8926万 | -2.78% | 16.25 | 1.84 |
| 09/15 | 1,066 | 1,066 | 1,042 | 1,043 | -2.43% | 3,363,600 | 6915億7394万 | -3.43% | 16.17 | 1.83 |
| 09/14 | 1,081 | 1,086 | 1,067 | 1,069 | -0.65% | 941,100 | 7088億1356万 | -1.2% | 16.57 | 1.87 |
| 09/13 | 1,062 | 1,078 | 1,061 | 1,076 | +1.51% | 962,500 | 7134億5500万 | -0.74% | 16.68 | 1.88 |
| 09/12 | 1,062 | 1,063 | 1,054 | 1,060 | +0.57% | 965,100 | 7028億4600万 | -2.3% | 16.43 | 1.86 |
| 09/11 | 1,064 | 1,064 | 1,054 | 1,054 | -0.19% | 615,100 | 6988億6763万 | -3.13% | 16.34 | 1.85 |
| 09/08 | 1,059 | 1,067 | 1,055 | 1,056 | -0.94% | 1,002,400 | 7001億9375万 | -3.21% | 16.37 | 1.85 |
| 09/07 | 1,073 | 1,077 | 1,063 | 1,066 | -0.19% | 636,700 | 7068億2438万 | -2.56% | 16.53 | 1.87 |
| 09/06 | 1,072 | 1,075 | 1,066 | 1,068 | -0.37% | 685,000 | 7081億5050万 | -2.64% | 16.56 | 1.87 |
| 09/05 | 1,089 | 1,091 | 1,071 | 1,072 | -1.47% | 601,500 | 7108億275万 | -2.55% | 16.62 | 1.88 |
| 09/04 | 1,093 | 1,096 | 1,082 | 1,088 | -1.09% | 895,800 | 7214億1175万 | -1.45% | 16.87 | 1.91 |
| 09/01 | 1,095 | 1,101 | 1,093 | 1,100 | +1.01% | 836,300 | 7293億6849万 | -0.63% | 17.05 | 1.93 |
| 08/31 | 1,091 | 1,102 | 1,089 | 1,089 | +0.55% | 905,500 | 7220億7481万 | -1.89% | 16.88 | 1.91 |
| 08/30 | 1,083 | 1,086 | 1,070 | 1,083 | +0.46% | 948,100 | 7180億9643万 | -2.7% | 16.79 | 1.9 |
| 08/29 | 1,069 | 1,084 | 1,061 | 1,078 | +0.09% | 622,700 | 7147億8112万 | -3.49% | 16.71 | 1.89 |
| 08/28 | 1,081 | 1,084 | 1,074 | 1,077 | +0.19% | 531,800 | 7141億1806万 | -3.84% | 16.7 | 1.89 |
| 08/25 | 1,082 | 1,084 | 1,071 | 1,075 | -0.19% | 874,600 | 7127億9194万 | -4.36% | 16.67 | 1.88 |
| 08/24 | 1,095 | 1,097 | 1,076 | 1,077 | -1.19% | 719,900 | 7141億1806万 | -4.44% | 16.7 | 1.89 |
| 08/23 | 1,101 | 1,105 | 1,086 | 1,090 | -0.18% | 659,500 | 7227億3787万 | -3.45% | 16.9 | 1.91 |
| 08/22 | 1,104 | 1,110 | 1,090 | 1,092 | -0.64% | 554,300 | 7240億6399万 | -3.36% | 16.93 | 1.91 |
| 08/21 | 1,102 | 1,110 | 1,094 | 1,099 | +0.92% | 743,200 | 7287億543万 | -2.83% | 17.04 | 1.92 |
| 08/18 | 1,085 | 1,091 | 1,079 | 1,089 | -0.55% | 665,000 | 7220億7481万 | -3.63% | 16.88 | 1.91 |
| 08/17 | 1,096 | 1,103 | 1,094 | 1,095 | -0.09% | 536,200 | 7260億5318万 | -3.1% | 16.98 | 1.92 |
| 08/16 | 1,097 | 1,102 | 1,090 | 1,096 | -0.72% | 946,800 | 7267億1624万 | -3.09% | 16.99 | 1.92 |
| 08/15 | 1,106 | 1,112 | 1,101 | 1,104 | +0.91% | 727,800 | 7320億2074万 | -2.47% | 17.12 | 1.93 |
| 08/14 | 1,096 | 1,104 | 1,088 | 1,094 | -1.17% | 946,500 | 7253億9012万 | -3.44% | 16.96 | 1.92 |
| 08/10 | 1,107 | 1,113 | 1,097 | 1,107 | +0.09% | 661,500 | 7340億993万 | -2.47% | 17.16 | 1.94 |
| 08/09 | 1,110 | 1,115 | 1,097 | 1,106 | -0.36% | 774,600 | 7333億4687万 | -2.73% | 17.15 | 1.94 |
| 08/08 | 1,131 | 1,132 | 1,106 | 1,110 | -1.51% | 910,600 | 7359億9912万 | -2.55% | 17.21 | 1.94 |
| 08/07 | 1,133 | 1,148 | 1,126 | 1,127 | 0% | 1,082,000 | 7472億7117万 | -1.14% | 17.47 | 1.97 |
| 08/04 | 1,130 | 1,134 | 1,115 | 1,127 | -0.7% | 1,190,000 | 7472億7117万 | -1.23% | 17.47 | 1.97 |
| 08/03 | 1,134 | 1,143 | 1,130 | 1,135 | -0.09% | 644,800 | 7525億7567万 | -0.61% | 17.6 | 1.99 |
| 08/02 | 1,159 | 1,162 | 1,134 | 1,136 | -1.65% | 934,900 | 7532億3873万 | -0.44% | 17.61 | 1.99 |
| 08/01 | 1,163 | 1,172 | 1,151 | 1,155 | -0.86% | 1,317,500 | 7658億3692万 | +1.32% | 17.91 | 2.02 |
| 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 |
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。
