平河ヒューテック（5821）の株価チャート
2008/06/06～2008/10/29
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 |
| 10/29 | 530 | 530 | 490 | 516 | -0.96% | 12,789 | - | -8% | - | - |
| 10/28 | 524 | 524 | 497 | 521 | -5.43% | 7,718 | - | -7.93% | - | - |
| 10/27 | 562 | 562 | 544 | 551 | +3.85% | 4,851 | - | -3.67% | - | - |
| 10/24 | 535 | 535 | 508 | 531 | -2.5% | 2,867 | - | -7.56% | - | - |
| 10/23 | 512 | 544 | 499 | 544 | -4% | 7,277 | - | -5.35% | - | - |
| 10/22 | 546 | 574 | 546 | 567 | +0.4% | 1,985 | - | -1.92% | - | - |
| 10/21 | 558 | 576 | 555 | 565 | +9.21% | 6,395 | - | -2.48% | - | - |
| 10/20 | 498 | 544 | 488 | 517 | +3.64% | 7,056 | - | -11.17% | - | - |
| 10/17 | 501 | 501 | 489 | 499 | +1.38% | 7,056 | - | -14.87% | - | - |
| 10/16 | 458 | 494 | 458 | 492 | -2.16% | 14,774 | - | -16.74% | - | - |
| 10/15 | 512 | 512 | 497 | 503 | -3.57% | 6,174 | - | -15.61% | - | - |
| 10/14 | 522 | 536 | 512 | 522 | 0% | 7,497 | - | -13.22% | - | - |
| 10/10 | 499 | 522 | 493 | 522 | -5.74% | 9,041 | - | -13.94% | - | - |
| 10/09 | 522 | 567 | 517 | 553 | +4.27% | 13,010 | - | -9.3% | - | - |
| 10/08 | 490 | 531 | 486 | 531 | -2.5% | 11,687 | - | -13.44% | - | - |
| 10/07 | 535 | 548 | 499 | 544 | -2.83% | 17,420 | - | -11.8% | - | - |
| 10/06 | 567 | 581 | 551 | 560 | -7.7% | 11,907 | - | -10.1% | - | - |
| 10/03 | 578 | 607 | 569 | 607 | -0.82% | 10,143 | - | -3.07% | - | - |
| 10/02 | 605 | 615 | 597 | 612 | +0.07% | 8,600 | - | -2.43% | - | - |
| 10/01 | 608 | 612 | 594 | 611 | -3.71% | 15,656 | - | -2.65% | - | - |
| 09/30 | 612 | 635 | 603 | 635 | 0% | 8,159 | - | +0.94% | - | - |
| 09/29 | 616 | 644 | 616 | 635 | +1.6% | 6,174 | - | +0.78% | - | - |
| 09/26 | 672 | 672 | 605 | 625 | -1.71% | 21,830 | - | -0.96% | - | - |
| 09/25 | 639 | 657 | 626 | 636 | -0.5% | 7,056 | - | +0.61% | - | - |
| 09/24 | 620 | 648 | 612 | 639 | +0.07% | 2,205 | - | +1.11% | - | - |
| 09/22 | 665 | 665 | 635 | 639 | -2.63% | 10,143 | - | +0.88% | - | - |
| 09/19 | 590 | 671 | 590 | 656 | +9.55% | 18,963 | - | +3.44% | - | - |
| 09/18 | 559 | 599 | 553 | 599 | +3.86% | 7,277 | - | -5.58% | - | - |
| 09/17 | 570 | 577 | 558 | 576 | -3.35% | 12,128 | - | -9.37% | - | - |
| 09/16 | 585 | 596 | 562 | 596 | -2.52% | 10,364 | - | -6.82% | - | - |
| 09/12 | 621 | 621 | 605 | 612 | -2.25% | 24,696 | - | -4.71% | - | - |
| 09/11 | 617 | 626 | 603 | 626 | +0.73% | 10,143 | - | -2.82% | - | - |
| 09/10 | 605 | 624 | 604 | 621 | -0.29% | 10,584 | - | -3.82% | - | - |
| 09/09 | 619 | 623 | 609 | 623 | -0.72% | 3,087 | - | -3.84% | - | - |
| 09/08 | 612 | 630 | 612 | 628 | -0.43% | 7,938 | - | -3.29% | - | - |
| 09/05 | 628 | 634 | 607 | 630 | +0.22% | 9,482 | - | -3.17% | - | - |
| 09/04 | 635 | 635 | 617 | 629 | -0.93% | 3,749 | - | -3.52% | - | - |
| 09/03 | 619 | 635 | 619 | 635 | +1.08% | 2,867 | - | -2.92% | - | - |
| 09/02 | 642 | 642 | 612 | 628 | -1.07% | 9,261 | - | -4.25% | - | - |
| 09/01 | 639 | 639 | 631 | 635 | -6.29% | 5,292 | - | -3.36% | - | - |
| 08/29 | 653 | 678 | 653 | 678 | +5.21% | 10,364 | - | +2.97% | - | - |
| 08/28 | 640 | 650 | 638 | 644 | +1.36% | 22,271 | - | -2.13% | - | - |
| 08/27 | 644 | 644 | 635 | 635 | -0.78% | 2,867 | - | -3.44% | - | - |
| 08/26 | 641 | 641 | 634 | 640 | +0.79% | 13,671 | - | -2.83% | - | - |
| 08/25 | 644 | 644 | 633 | 635 | -2.03% | 11,466 | - | -3.73% | - | - |
| 08/22 | 651 | 651 | 635 | 649 | -0.35% | 27,122 | - | -1.89% | - | - |
| 08/21 | 651 | 651 | 638 | 651 | 0% | 42,116 | - | -1.69% | - | - |
| 08/20 | 644 | 651 | 639 | 651 | -0.28% | 19,845 | - | -1.69% | - | - |
| 08/19 | 655 | 655 | 634 | 653 | -0.42% | 28,224 | - | -1.42% | - | - |
| 08/18 | 658 | 671 | 635 | 655 | -0.62% | 20,507 | - | -1.16% | - | - |
| 08/15 | 658 | 659 | 655 | 659 | +0.35% | 26,681 | - | -0.54% | - | - |
| 08/14 | 655 | 660 | 654 | 657 | -0.07% | 16,758 | - | -0.88% | - | - |
| 08/13 | 662 | 664 | 653 | 658 | -0.41% | 14,553 | - | -0.82% | - | - |
| 08/12 | 662 | 662 | 658 | 660 | -0.41% | 13,451 | - | -0.4% | - | - |
| 08/11 | 671 | 671 | 663 | 663 | -0.27% | 4,190 | - | +0.01% | - | - |
| 08/08 | 660 | 671 | 660 | 665 | -0.2% | 2,867 | - | +0.28% | - | - |
| 08/07 | 663 | 666 | 655 | 666 | -0.68% | 17,861 | - | +0.48% | - | - |
| 08/06 | 663 | 671 | 662 | 671 | +1.3% | 9,923 | - | +1.17% | - | - |
| 08/05 | 671 | 675 | 662 | 662 | 0% | 17,199 | - | +0.02% | - | - |
| 08/04 | 676 | 676 | 662 | 662 | -1.15% | 4,410 | - | +0.02% | - | - |
| 08/01 | 671 | 671 | 660 | 670 | -0.2% | 9,923 | - | +1.18% | - | - |
| 07/31 | 669 | 671 | 669 | 671 | +0.07% | 13,010 | - | +1.39% | - | - |
| 07/30 | 667 | 671 | 635 | 671 | +0.61% | 12,348 | - | +1.32% | - | - |
| 07/29 | 665 | 669 | 635 | 667 | +0.34% | 9,041 | - | +0.86% | - | - |
| 07/28 | 668 | 668 | 662 | 664 | +0.83% | 1,985 | - | +0.51% | - | - |
| 07/25 | 660 | 671 | 659 | 659 | -0.48% | 12,569 | - | -0.16% | - | - |
| 07/24 | 651 | 662 | 646 | 662 | +0.69% | 36,383 | - | +0.17% | - | - |
| 07/23 | 658 | 659 | 653 | 658 | 0% | 23,153 | - | -0.36% | - | - |
| 07/22 | 654 | 658 | 651 | 658 | -1.23% | 30,870 | - | -0.36% | - | - |
| 07/18 | 662 | 669 | 658 | 666 | +0.55% | 7,277 | - | +0.87% | - | - |
| 07/17 | 662 | 668 | 662 | 662 | 0% | 4,190 | - | +0.48% | - | - |
| 07/16 | 658 | 662 | 653 | 662 | +0.69% | 7,056 | - | +0.48% | - | - |
| 07/15 | 658 | 667 | 658 | 658 | -0.34% | 14,553 | - | -0.06% | - | - |
| 07/14 | 665 | 665 | 660 | 660 | -0.14% | 16,758 | - | +0.28% | - | - |
| 07/11 | 656 | 662 | 656 | 661 | +0.76% | 7,277 | - | +0.42% | - | - |
| 07/10 | 658 | 660 | 654 | 656 | -1.09% | 7,497 | - | -0.34% | - | - |
| 07/09 | 660 | 663 | 658 | 663 | +1.18% | 7,056 | - | +0.77% | - | - |
| 07/08 | 653 | 656 | 644 | 655 | -1.03% | 37,706 | - | -0.41% | - | - |
| 07/07 | 663 | 663 | 660 | 662 | -0.54% | 17,199 | - | +0.63% | - | - |
| 07/04 | 658 | 666 | 656 | 666 | +0.89% | 18,302 | - | +1.18% | - | - |
| 07/03 | 662 | 662 | 658 | 660 | -0.27% | 8,159 | - | +0.28% | - | - |
| 07/02 | 664 | 664 | 655 | 662 | +0.07% | 14,112 | - | +0.41% | - | - |
| 07/01 | 655 | 663 | 655 | 661 | -0.48% | 7,497 | - | +0.34% | - | - |
| 06/30 | 651 | 664 | 644 | 664 | +0.27% | 63,284 | - | +0.67% | - | - |
| 06/27 | 664 | 671 | 649 | 663 | -0.48% | 19,184 | - | +0.39% | - | - |
| 06/26 | 659 | 668 | 659 | 666 | +1.03% | 11,907 | - | +0.87% | - | - |
| 06/25 | 655 | 659 | 637 | 659 | +0.55% | 15,215 | - | -0.16% | - | - |
| 06/24 | 656 | 656 | 653 | 655 | +0.49% | 6,615 | - | -0.86% | - | - |
| 06/23 | 650 | 655 | 650 | 652 | -1.03% | 13,230 | - | -1.34% | - | - |
| 06/20 | 671 | 671 | 658 | 659 | -0.89% | 5,072 | - | -0.46% | - | - |
| 06/19 | 655 | 670 | 652 | 665 | +1.45% | 17,861 | - | +0.28% | - | - |
| 06/18 | 654 | 658 | 649 | 655 | +0.28% | 10,805 | - | -1.16% | - | - |
| 06/17 | 652 | 654 | 652 | 654 | +0.21% | 2,205 | - | -1.58% | - | - |
| 06/16 | 649 | 652 | 644 | 652 | +0.35% | 11,246 | - | -1.78% | - | - |
| 06/13 | 638 | 659 | 626 | 650 | -0.14% | 31,752 | - | -2.13% | - | - |
| 06/12 | 667 | 670 | 649 | 651 | 0% | 31,311 | - | -2.14% | - | - |
| 06/11 | 651 | 657 | 646 | 651 | -0.14% | 7,938 | - | -2.14% | - | - |
| 06/10 | 651 | 652 | 649 | 652 | +0.14% | 13,892 | - | -2.15% | - | - |
| 06/09 | 649 | 655 | 644 | 651 | -1.1% | 11,025 | - | -2.43% | - | - |
| 06/06 | 660 | 667 | 654 | 658 | -0.27% | 22,491 | - | -1.34% | - | - |
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。
