平河ヒューテック（5821）の株価チャート
2007/12/05～2008/05/07
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 |
| 05/07 | 680 | 680 | 667 | 669 | -0.34% | 13,451 | - | +0.81% | - | - |
| 05/02 | 683 | 683 | 664 | 672 | +0.75% | 15,876 | - | +1.15% | - | - |
| 05/01 | 667 | 673 | 664 | 667 | -1.93% | 10,143 | - | +0.25% | - | - |
| 04/30 | 680 | 681 | 676 | 680 | -0.07% | 29,988 | - | +2.23% | - | - |
| 04/28 | 669 | 683 | 664 | 680 | +0.33% | 40,572 | - | +2.3% | - | - |
| 04/25 | 684 | 684 | 669 | 678 | +1.01% | 25,578 | - | +2.11% | - | - |
| 04/24 | 678 | 678 | 668 | 671 | -0.87% | 8,600 | - | +1.08% | - | - |
| 04/23 | 669 | 678 | 667 | 677 | +2.61% | 4,851 | - | +2.13% | - | - |
| 04/22 | 668 | 668 | 660 | 660 | -1.29% | 26,901 | - | -0.32% | - | - |
| 04/21 | 658 | 670 | 658 | 668 | +1.66% | 10,805 | - | +0.98% | - | - |
| 04/18 | 649 | 658 | 635 | 658 | +1.83% | 19,404 | - | -0.51% | - | - |
| 04/17 | 636 | 650 | 635 | 646 | +3.19% | 64,827 | - | -2.3% | - | - |
| 04/16 | 636 | 644 | 621 | 626 | -1.57% | 83,570 | - | -5.46% | - | - |
| 04/15 | 619 | 636 | 617 | 636 | +1.3% | 11,907 | - | -4.1% | - | - |
| 04/14 | 648 | 648 | 601 | 628 | -3.15% | 24,476 | - | -5.33% | - | - |
| 04/11 | 662 | 662 | 635 | 648 | -2.12% | 29,106 | - | -2.4% | - | - |
| 04/10 | 671 | 671 | 653 | 662 | -1.35% | 70,560 | - | -0.43% | - | - |
| 04/09 | 673 | 675 | 667 | 671 | -0.27% | 29,327 | - | +0.93% | - | - |
| 04/08 | 672 | 673 | 662 | 673 | +0.41% | 24,476 | - | +1.36% | - | - |
| 04/07 | 671 | 671 | 664 | 670 | -0.14% | 46,746 | - | +1.1% | - | - |
| 04/04 | 672 | 673 | 669 | 671 | 0% | 30,209 | - | +1.24% | - | - |
| 04/03 | 664 | 678 | 664 | 671 | 0% | 17,420 | - | +1.24% | - | - |
| 04/02 | 680 | 680 | 668 | 671 | +1.65% | 12,569 | - | +1.24% | - | - |
| 04/01 | 661 | 666 | 652 | 660 | -3% | 21,609 | - | -0.4% | - | - |
| 03/31 | 685 | 685 | 667 | 681 | -0.66% | 9,923 | - | +2.52% | - | - |
| 03/28 | 664 | 685 | 660 | 685 | +1.48% | 21,830 | - | +3.51% | - | - |
| 03/27 | 680 | 680 | 658 | 675 | -0.33% | 17,420 | - | +2.01% | - | - |
| 03/26 | 675 | 678 | 656 | 678 | +0.95% | 15,215 | - | +2.5% | - | - |
| 03/25 | 698 | 698 | 662 | 671 | +1.44% | 40,131 | - | +1.7% | - | - |
| 03/24 | 660 | 667 | 655 | 662 | -2.28% | 24,476 | - | +0.41% | - | - |
| 03/21 | 658 | 680 | 649 | 677 | +3.04% | 33,075 | - | +2.75% | - | - |
| 03/19 | 642 | 658 | 626 | 657 | +1.47% | 37,265 | - | -0.13% | - | - |
| 03/18 | 629 | 648 | 626 | 648 | +0.21% | 28,445 | - | -1.58% | - | - |
| 03/17 | 653 | 653 | 627 | 646 | -1.04% | 38,147 | - | -1.78% | - | - |
| 03/14 | 658 | 662 | 650 | 653 | -0.69% | 52,920 | - | -0.75% | - | - |
| 03/13 | 654 | 662 | 654 | 658 | -0.82% | 20,507 | - | +0.09% | - | - |
| 03/12 | 658 | 670 | 655 | 663 | +1.46% | 28,004 | - | +0.77% | - | - |
| 03/11 | 651 | 664 | 644 | 654 | +0.42% | 25,358 | - | -0.68% | - | - |
| 03/10 | 649 | 654 | 644 | 651 | -0.42% | 22,271 | - | -1.39% | - | - |
| 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% | - | - |
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。
