平河ヒューテック（5821）の株価チャート
2007/10/10～2008/03/07
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 |
|---|
| 2026 | 4/1, 株式分割 1→1.05 |
| 2025 | 4/1, 株式分割 1→1.05 |
| 2016 | 2/3, 株式分割 1→2 |
| 2008 |
| 03/07 | 657 | 664 | 651 | 654 | -1.17% | 22,491 | - | -1.13% | - | - |
| 03/06 | 653 | 661 | 653 | 661 | +1.25% | 15,435 | - | -0.12% | - | - |
| 03/05 | 653 | 662 | 649 | 653 | -1.71% | 23,153 | - | -1.5% | - | - |
| 03/04 | 669 | 669 | 644 | 664 | +2.09% | 24,476 | - | +0.21% | - | - |
| 03/03 | 653 | 654 | 640 | 651 | -2.31% | 35,721 | - | -1.69% | - | - |
| 02/29 | 662 | 668 | 651 | 666 | 0% | 50,936 | - | +0.48% | - | - |
| 02/28 | 653 | 667 | 653 | 666 | -0.14% | 16,979 | - | +0.79% | - | - |
| 02/27 | 679 | 679 | 667 | 667 | -0.41% | 5,733 | - | +1.39% | - | - |
| 02/26 | 669 | 671 | 660 | 670 | -1.2% | 13,451 | - | +2.11% | - | - |
| 02/25 | 660 | 678 | 658 | 678 | +4.18% | 14,553 | - | +3.51% | - | - |
| 02/22 | 673 | 677 | 651 | 651 | -3.24% | 8,820 | - | -0.49% | - | - |
| 02/21 | 676 | 676 | 664 | 673 | +4.51% | 24,917 | - | +2.68% | - | - |
| 02/20 | 649 | 667 | 640 | 644 | -2.81% | 42,777 | - | -1.45% | - | - |
| 02/19 | 655 | 676 | 655 | 662 | +0.69% | 6,395 | - | +1.24% | - | - |
| 02/18 | 648 | 667 | 644 | 658 | +0.69% | 17,640 | - | +0.55% | - | - |
| 02/15 | 662 | 667 | 650 | 653 | -1.37% | 25,799 | - | -0.14% | - | - |
| 02/14 | 660 | 676 | 657 | 662 | +1.04% | 34,839 | - | +1.09% | - | - |
| 02/13 | 649 | 659 | 649 | 655 | +3.96% | 15,215 | - | +0.05% | - | - |
| 02/12 | 649 | 652 | 616 | 630 | -2.46% | 33,075 | - | -3.76% | - | - |
| 02/08 | 635 | 646 | 635 | 646 | +1.79% | 25,358 | - | -1.63% | - | - |
| 02/07 | 664 | 664 | 630 | 635 | -5.72% | 82,467 | - | -3.65% | - | - |
| 02/06 | 660 | 673 | 659 | 673 | -0.4% | 17,640 | - | +1.73% | - | - |
| 02/05 | 681 | 692 | 673 | 676 | -1.78% | 41,675 | - | +2.14% | - | - |
| 02/04 | 689 | 692 | 685 | 688 | +1.34% | 52,479 | - | +3.99% | - | - |
| 02/01 | 689 | 692 | 679 | 679 | -1.45% | 64,166 | - | +2.62% | - | - |
| 01/31 | 680 | 693 | 655 | 689 | +1.33% | 101,871 | - | +4.29% | - | - |
| 01/30 | 649 | 680 | 649 | 680 | +4.53% | 72,765 | - | +3.07% | - | - |
| 01/29 | 644 | 655 | 635 | 651 | -0.35% | 57,992 | - | -1.25% | - | - |
| 01/28 | 658 | 658 | 647 | 653 | -1.03% | 18,522 | - | -1.05% | - | - |
| 01/25 | 635 | 660 | 618 | 660 | +6.83% | 31,973 | - | -0.32% | - | - |
| 01/24 | 604 | 618 | 596 | 618 | +2.41% | 20,948 | - | -6.69% | - | - |
| 01/23 | 603 | 604 | 584 | 603 | -1.48% | 49,392 | - | -9.43% | - | - |
| 01/22 | 625 | 634 | 612 | 612 | -5.59% | 33,296 | - | -8.62% | - | - |
| 01/21 | 656 | 656 | 638 | 649 | -1.79% | 23,153 | - | -3.78% | - | - |
| 01/18 | 649 | 660 | 635 | 660 | +0.41% | 13,010 | - | -2.46% | - | - |
| 01/17 | 641 | 658 | 635 | 658 | +2.62% | 29,768 | - | -3.01% | - | - |
| 01/16 | 635 | 641 | 617 | 641 | -2.62% | 29,768 | - | -5.76% | - | - |
| 01/15 | 662 | 662 | 637 | 658 | -0.62% | 47,408 | - | -3.93% | - | - |
| 01/11 | 658 | 672 | 649 | 662 | +0.69% | 19,184 | - | -4.04% | - | - |
| 01/10 | 666 | 666 | 646 | 658 | -1.29% | 12,348 | - | -5.25% | - | - |
| 01/09 | 660 | 667 | 644 | 666 | -0.54% | 28,004 | - | -4.69% | - | - |
| 01/08 | 668 | 676 | 659 | 670 | +0.2% | 41,013 | - | -4.58% | - | - |
| 01/07 | 692 | 692 | 663 | 668 | -1.73% | 30,429 | - | -5.45% | - | - |
| 01/04 | 683 | 686 | 673 | 680 | -2.28% | 15,215 | - | -4.32% | - | - |
| 2007 |
| 12/28 | 683 | 699 | 672 | 696 | 0% | 91,287 | - | -2.64% | - | - |
| 12/27 | 680 | 697 | 680 | 696 | +2.47% | 185,441 | - | -2.91% | - | - |
| 12/26 | 668 | 680 | 668 | 679 | +0.33% | 56,669 | - | -5.64% | - | - |
| 12/25 | 667 | 678 | 658 | 677 | +0.07% | 66,371 | - | -6.35% | - | - |
| 12/21 | 667 | 678 | 659 | 677 | +1.5% | 37,706 | - | -6.93% | - | - |
| 12/20 | 651 | 667 | 647 | 667 | +0.96% | 101,210 | - | -8.93% | - | - |
| 12/19 | 660 | 671 | 657 | 660 | -0.48% | 21,830 | - | -10.4% | - | - |
| 12/18 | 667 | 667 | 626 | 663 | -1.81% | 56,889 | - | -10.46% | - | - |
| 12/17 | 676 | 681 | 671 | 676 | -1.19% | 49,392 | - | -9.3% | - | - |
| 12/14 | 684 | 684 | 676 | 684 | +1.21% | 85,995 | - | -8.81% | - | - |
| 12/13 | 682 | 683 | 665 | 676 | -5.04% | 142,002 | - | -10.14% | - | - |
| 12/12 | 698 | 713 | 693 | 712 | -0.06% | 24,035 | - | -5.88% | - | - |
| 12/11 | 708 | 714 | 698 | 712 | +0.58% | 23,373 | - | -6.07% | - | - |
| 12/10 | 705 | 710 | 699 | 708 | -0.7% | 30,870 | - | -6.97% | - | - |
| 12/07 | 703 | 714 | 703 | 713 | +1.16% | 67,914 | - | -6.69% | - | - |
| 12/06 | 694 | 708 | 682 | 705 | +0.65% | 126,567 | - | -7.87% | - | - |
| 12/05 | 746 | 746 | 694 | 700 | -7.82% | 49,613 | - | -8.82% | - | - |
| 12/04 | 774 | 774 | 760 | 760 | -1.76% | 25,137 | - | -1.6% | - | - |
| 12/03 | 778 | 780 | 771 | 773 | -0.58% | 7,938 | - | -0.48% | - | - |
| 11/30 | 776 | 785 | 776 | 778 | +0.29% | 54,023 | - | -0.54% | - | - |
| 11/29 | 748 | 776 | 746 | 776 | +3.64% | 27,122 | - | -1.58% | - | - |
| 11/28 | 762 | 762 | 737 | 748 | -4.01% | 19,184 | - | -5.64% | - | - |
| 11/27 | 786 | 786 | 774 | 780 | -0.87% | 22,932 | - | -2.43% | - | - |
| 11/26 | 780 | 786 | 773 | 786 | +0.81% | 4,190 | - | -2.19% | - | - |
| 11/22 | 736 | 782 | 736 | 780 | +4.05% | 22,271 | - | -3.58% | - | - |
| 11/21 | 749 | 774 | 749 | 750 | -0.18% | 5,513 | - | -7.9% | - | - |
| 11/20 | 742 | 773 | 737 | 751 | -2.42% | 16,979 | - | -8.52% | - | - |
| 11/19 | 780 | 783 | 766 | 770 | -1.68% | 4,631 | - | -7.16% | - | - |
| 11/16 | 771 | 785 | 762 | 783 | -1.93% | 12,348 | - | -6.26% | - | - |
| 11/15 | 782 | 802 | 780 | 798 | +2.62% | 18,963 | - | -4.98% | - | - |
| 11/14 | 789 | 793 | 776 | 778 | +0.82% | 12,348 | - | -7.74% | - | - |
| 11/13 | 757 | 789 | 753 | 771 | +0.12% | 28,445 | - | -8.92% | - | - |
| 11/12 | 769 | 771 | 750 | 771 | -1.56% | 12,789 | - | -9.35% | - | - |
| 11/09 | 758 | 791 | 752 | 783 | +5.12% | 35,942 | - | -8.23% | - | - |
| 11/08 | 752 | 761 | 736 | 745 | -3.7% | 25,358 | - | -13.01% | - | - |
| 11/07 | 779 | 779 | 759 | 773 | +0.65% | 67,694 | - | -10.09% | - | - |
| 11/06 | 785 | 787 | 751 | 768 | -2.64% | 80,924 | - | -10.88% | - | - |
| 11/05 | 770 | 803 | 770 | 789 | +3.57% | 130,536 | - | -8.56% | - | - |
| 11/02 | 725 | 771 | 708 | 762 | +3.07% | 120,393 | - | -11.61% | - | - |
| 11/01 | 792 | 792 | 732 | 739 | -5.56% | 125,465 | - | -14.24% | - | - |
| 10/31 | 821 | 821 | 771 | 783 | -3.41% | 215,649 | - | -9.4% | - | - |
| 10/30 | 867 | 880 | 807 | 810 | -7.93% | 328,104 | - | -6.09% | - | - |
| 10/29 | 907 | 912 | 880 | 880 | -2.85% | 123,480 | - | +2.24% | - | - |
| 10/26 | 907 | 912 | 902 | 906 | -0.6% | 64,827 | - | +5.73% | - | - |
| 10/25 | 907 | 912 | 898 | 912 | +0.5% | 37,044 | - | +7.12% | - | - |
| 10/24 | 906 | 907 | 901 | 907 | +0.1% | 69,017 | - | +7.34% | - | - |
| 10/23 | 907 | 909 | 905 | 906 | -0.1% | 75,191 | - | +8% | - | - |
| 10/22 | 889 | 907 | 880 | 907 | 0% | 70,781 | - | +8.76% | - | - |
| 10/19 | 909 | 909 | 898 | 907 | -0.25% | 43,439 | - | +9.54% | - | - |
| 10/18 | 912 | 934 | 903 | 909 | +0.25% | 99,887 | - | +10.49% | - | - |
| 10/17 | 937 | 948 | 898 | 907 | -4.99% | 128,331 | - | +11.02% | - | - |
| 10/16 | 939 | 973 | 939 | 955 | +3.19% | 112,676 | - | +17.71% | - | - |
| 10/15 | 907 | 927 | 893 | 925 | +2.05% | 84,452 | - | +15.36% | - | - |
| 10/12 | 888 | 907 | 888 | 907 | +2.51% | 85,554 | - | +14.03% | - | - |
| 10/11 | 866 | 884 | 866 | 884 | +2.63% | 54,684 | - | +12.23% | - | - |
| 10/10 | 848 | 863 | 848 | 862 | +1.6% | 78,939 | - | +10.05% | - | - |
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。
