平河ヒューテック（5821）の株価チャート
2009/10/08～2010/03/08
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 |
| 2010 |
| 03/08 | 304 | 304 | 298 | 300 | -0.45% | 3,308 | - | +1.62% | - | - |
| 03/05 | 299 | 304 | 296 | 301 | +2% | 3,308 | - | +1.73% | - | - |
| 03/04 | 301 | 301 | 295 | 295 | -1.36% | 1,764 | - | +0.08% | - | - |
| 03/03 | 301 | 301 | 299 | 299 | -0.6% | 1,544 | - | +1.12% | - | - |
| 03/02 | 299 | 301 | 297 | 301 | +0.61% | 5,954 | - | +1.73% | - | - |
| 03/01 | 297 | 299 | 295 | 299 | +0.76% | 5,072 | - | +0.78% | - | - |
| 02/26 | 296 | 298 | 293 | 297 | +1.39% | 10,805 | - | +0.02% | - | - |
| 02/25 | 294 | 294 | 293 | 293 | 0% | 4,851 | - | -1.36% | - | - |
| 02/24 | 296 | 296 | 293 | 293 | -0.31% | 4,631 | - | -1.69% | - | - |
| 02/23 | 295 | 295 | 293 | 294 | +0.15% | 3,969 | - | -1.38% | - | - |
| 02/22 | 293 | 296 | 293 | 293 | +0.15% | 9,702 | - | -1.86% | - | - |
| 02/19 | 293 | 294 | 293 | 293 | -0.15% | 4,631 | - | -2.02% | - | - |
| 02/18 | 294 | 295 | 293 | 293 | -0.46% | 4,410 | - | -1.86% | - | - |
| 02/17 | 294 | 295 | 294 | 295 | +0.15% | 1,544 | - | -1.74% | - | - |
| 02/16 | 293 | 294 | 293 | 294 | +0.31% | 441 | - | -1.89% | - | - |
| 02/15 | 293 | 294 | 293 | 293 | +0.15% | 1,985 | - | -2.19% | - | - |
| 02/12 | 294 | 294 | 293 | 293 | -0.15% | 3,969 | - | -2.34% | - | - |
| 02/10 | 293 | 296 | 293 | 293 | -0.15% | 8,600 | - | -2.52% | - | - |
| 02/09 | 293 | 296 | 293 | 294 | +0.31% | 5,513 | - | -2.37% | - | - |
| 02/08 | 293 | 293 | 293 | 293 | 0% | 4,631 | - | -2.67% | - | - |
| 02/05 | 295 | 295 | 293 | 293 | -1.37% | 7,497 | - | -2.67% | - | - |
| 02/04 | 296 | 298 | 296 | 297 | +0.31% | 4,190 | - | -1.31% | - | - |
| 02/03 | 296 | 298 | 296 | 296 | +0.15% | 3,749 | - | -1.94% | - | - |
| 02/02 | 300 | 300 | 296 | 296 | +0.31% | 6,174 | - | -2.09% | - | - |
| 02/01 | 299 | 299 | 295 | 295 | -2.99% | 11,246 | - | -2.39% | - | - |
| 01/29 | 298 | 304 | 296 | 304 | +1.98% | 3,749 | - | +0.61% | - | - |
| 01/28 | 312 | 313 | 298 | 298 | -4.37% | 6,836 | - | -1.01% | - | - |
| 01/27 | 312 | 312 | 307 | 312 | +0.88% | 6,615 | - | +3.51% | - | - |
| 01/26 | 303 | 309 | 303 | 309 | +2.1% | 7,056 | - | +2.61% | - | - |
| 01/25 | 300 | 307 | 300 | 302 | -0.6% | 3,969 | - | +0.83% | - | - |
| 01/22 | 307 | 307 | 299 | 304 | -1.03% | 8,820 | - | +1.44% | - | - |
| 01/21 | 300 | 308 | 299 | 307 | -0.15% | 5,292 | - | +2.49% | - | - |
| 01/20 | 304 | 310 | 304 | 308 | +0.3% | 6,174 | - | +2.65% | - | - |
| 01/19 | 299 | 307 | 299 | 307 | +1.04% | 8,820 | - | +2.34% | - | - |
| 01/18 | 304 | 307 | 302 | 304 | +0.15% | 5,292 | - | +1.28% | - | - |
| 01/15 | 303 | 305 | 303 | 303 | +0.45% | 7,938 | - | +1.13% | - | - |
| 01/14 | 302 | 305 | 301 | 302 | +1.37% | 7,938 | - | +0.68% | - | - |
| 01/13 | 303 | 304 | 298 | 298 | -1.2% | 6,395 | - | -0.68% | - | - |
| 01/12 | 297 | 302 | 297 | 302 | 0% | 4,851 | - | +0.53% | - | - |
| 01/08 | 297 | 302 | 297 | 302 | +1.68% | 6,395 | - | +0.53% | - | - |
| 01/07 | 298 | 298 | 297 | 297 | -0.3% | 3,308 | - | -1.46% | - | - |
| 01/06 | 302 | 302 | 297 | 298 | -0.61% | 7,938 | - | -1.16% | - | - |
| 01/05 | 303 | 303 | 299 | 299 | -0.75% | 7,497 | - | -0.56% | - | - |
| 01/04 | 299 | 302 | 297 | 302 | +0.91% | 3,087 | - | +0.2% | - | - |
| 2009 |
| 12/30 | 298 | 299 | 293 | 299 | +0.61% | 8,820 | - | -0.71% | - | - |
| 12/29 | 304 | 304 | 295 | 297 | -1.36% | 10,143 | - | -1.31% | - | - |
| 12/28 | 296 | 301 | 296 | 301 | +0.61% | 4,851 | - | +0.38% | - | - |
| 12/25 | 299 | 299 | 298 | 299 | +1.23% | 7,277 | - | -0.23% | - | - |
| 12/24 | 298 | 298 | 294 | 296 | +0.93% | 4,851 | - | -1.76% | - | - |
| 12/22 | 298 | 298 | 293 | 293 | 0% | 6,836 | - | -2.67% | - | - |
| 12/21 | 298 | 299 | 293 | 293 | 0% | 6,395 | - | -2.67% | - | - |
| 12/18 | 298 | 298 | 293 | 293 | -1.97% | 3,749 | - | -2.67% | - | - |
| 12/17 | 302 | 302 | 293 | 299 | +0.46% | 11,025 | - | -0.71% | - | - |
| 12/16 | 297 | 300 | 297 | 298 | 0% | 6,615 | - | -1.49% | - | - |
| 12/15 | 309 | 309 | 297 | 298 | -2.38% | 4,851 | - | -1.49% | - | - |
| 12/14 | 314 | 314 | 295 | 305 | -2.04% | 5,072 | - | +0.91% | - | - |
| 12/11 | 300 | 311 | 300 | 311 | +0.59% | 11,246 | - | +3.02% | - | - |
| 12/10 | 317 | 317 | 302 | 309 | +2.87% | 14,333 | - | +2.42% | - | - |
| 12/09 | 293 | 302 | 293 | 301 | -0.3% | 5,733 | - | -0.44% | - | - |
| 12/08 | 304 | 306 | 302 | 302 | -1.04% | 13,892 | - | -0.47% | - | - |
| 12/07 | 300 | 305 | 300 | 305 | 0% | 3,969 | - | +0.58% | - | - |
| 12/04 | 304 | 309 | 304 | 305 | -1.18% | 4,851 | - | +0.25% | - | - |
| 12/03 | 298 | 308 | 298 | 308 | +3.19% | 6,395 | - | +1.44% | - | - |
| 12/02 | 317 | 317 | 295 | 299 | -5.45% | 9,923 | - | -1.69% | - | - |
| 12/01 | 301 | 317 | 301 | 316 | +3.57% | 6,174 | - | +3.64% | - | - |
| 11/30 | 295 | 305 | 295 | 305 | +4.34% | 3,749 | - | +0.07% | - | - |
| 11/27 | 299 | 299 | 293 | 293 | -2.71% | 9,261 | - | -4.09% | - | - |
| 11/26 | 300 | 301 | 296 | 301 | +1.69% | 1,103 | - | -1.74% | - | - |
| 11/25 | 293 | 296 | 292 | 296 | +1.09% | 4,851 | - | -3.68% | - | - |
| 11/24 | 293 | 295 | 293 | 293 | -0.31% | 6,174 | - | -5.03% | - | - |
| 11/20 | 294 | 299 | 293 | 293 | -3.29% | 2,205 | - | -4.73% | - | - |
| 11/19 | 307 | 307 | 302 | 303 | -1.62% | 2,205 | - | -1.81% | - | - |
| 11/18 | 295 | 308 | 293 | 308 | +5.26% | 8,820 | - | -0.52% | - | - |
| 11/17 | 293 | 298 | 293 | 293 | -0.46% | 6,615 | - | -5.49% | - | - |
| 11/16 | 293 | 295 | 293 | 294 | -0.46% | 4,410 | - | -5.36% | - | - |
| 11/13 | 302 | 302 | 295 | 296 | -1.36% | 2,426 | - | -5.23% | - | - |
| 11/12 | 310 | 311 | 300 | 300 | -3.36% | 9,923 | - | -4.23% | - | - |
| 11/11 | 313 | 317 | 308 | 310 | +0.59% | 4,631 | - | -0.89% | - | - |
| 11/10 | 318 | 318 | 306 | 308 | +4.45% | 20,507 | - | -1.79% | - | - |
| 11/09 | 309 | 309 | 295 | 295 | -3.27% | 4,410 | - | -5.98% | - | - |
| 11/06 | 308 | 309 | 305 | 305 | -2.04% | 5,072 | - | -3.11% | - | - |
| 11/05 | 315 | 315 | 308 | 312 | -1.15% | 9,702 | - | -1.09% | - | - |
| 11/04 | 317 | 317 | 311 | 315 | +1.16% | 8,600 | - | -0.26% | - | - |
| 11/02 | 313 | 313 | 311 | 312 | -1.72% | 5,954 | - | -1.4% | - | - |
| 10/30 | 317 | 319 | 312 | 317 | +1.6% | 13,451 | - | +0.32% | - | - |
| 10/29 | 311 | 315 | 311 | 312 | -1.57% | 26,901 | - | -1.26% | - | - |
| 10/28 | 311 | 317 | 311 | 317 | +0.43% | 12,348 | - | +0.32% | - | - |
| 10/27 | 317 | 317 | 310 | 316 | -0.14% | 22,050 | - | -0.11% | - | - |
| 10/26 | 311 | 317 | 311 | 316 | +0.58% | 13,451 | - | +0.03% | - | - |
| 10/23 | 311 | 314 | 310 | 314 | +0.29% | 11,246 | - | -0.54% | - | - |
| 10/22 | 316 | 317 | 309 | 313 | -0.72% | 21,389 | - | -0.83% | - | - |
| 10/21 | 316 | 316 | 315 | 316 | +0.29% | 2,426 | - | -0.11% | - | - |
| 10/20 | 315 | 317 | 315 | 315 | -0.14% | 5,292 | - | -0.4% | - | - |
| 10/19 | 315 | 316 | 315 | 315 | -0.14% | 7,497 | - | -0.26% | - | - |
| 10/16 | 316 | 316 | 308 | 316 | +0.14% | 9,482 | - | -0.11% | - | - |
| 10/15 | 315 | 317 | 312 | 315 | -0.14% | 27,563 | - | -0.26% | - | - |
| 10/14 | 315 | 316 | 314 | 316 | 0% | 16,097 | - | +0.21% | - | - |
| 10/13 | 317 | 317 | 314 | 316 | +0.14% | 12,789 | - | +0.21% | - | - |
| 10/09 | 315 | 316 | 313 | 315 | 0% | 9,702 | - | +0.06% | - | - |
| 10/08 | 315 | 317 | 315 | 315 | -0.71% | 9,482 | - | +0.06% | - | - |
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。
