平河ヒューテック（5821）の株価チャート
2009/12/04～2010/05/06
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 |
| 05/06 | 336 | 349 | 335 | 338 | -3.37% | 14,774 | - | -1.78% | - | - |
| 04/30 | 350 | 353 | 350 | 350 | -1.15% | 8,600 | - | +1.65% | - | - |
| 04/28 | 342 | 354 | 341 | 354 | +1.3% | 9,702 | - | +3.43% | - | - |
| 04/27 | 355 | 355 | 349 | 349 | -1.41% | 7,938 | - | +2.41% | - | - |
| 04/26 | 344 | 354 | 342 | 354 | +3.58% | 21,609 | - | +4.48% | - | - |
| 04/23 | 344 | 344 | 342 | 342 | -0.26% | 9,041 | - | +1.47% | - | - |
| 04/22 | 349 | 349 | 343 | 343 | -2.33% | 6,395 | - | +2.04% | - | - |
| 04/21 | 351 | 352 | 350 | 351 | +0.52% | 10,584 | - | +4.78% | - | - |
| 04/20 | 349 | 349 | 346 | 349 | -0.9% | 4,410 | - | +4.87% | - | - |
| 04/19 | 347 | 352 | 345 | 352 | +0.39% | 23,594 | - | +6.14% | - | - |
| 04/16 | 354 | 354 | 351 | 351 | -0.77% | 8,600 | - | +6.37% | - | - |
| 04/15 | 351 | 362 | 346 | 354 | +2.63% | 4,410 | - | +7.85% | - | - |
| 04/14 | 351 | 351 | 344 | 345 | +0.26% | 10,584 | - | +5.73% | - | - |
| 04/13 | 349 | 351 | 337 | 344 | -0.92% | 5,733 | - | +6.1% | - | - |
| 04/12 | 349 | 350 | 345 | 347 | -0.65% | 14,553 | - | +7.74% | - | - |
| 04/09 | 349 | 349 | 341 | 349 | 0% | 9,482 | - | +9.13% | - | - |
| 04/08 | 343 | 349 | 338 | 349 | +1.85% | 15,215 | - | +9.81% | - | - |
| 04/07 | 339 | 343 | 332 | 343 | +2.02% | 13,010 | - | +8.5% | - | - |
| 04/06 | 344 | 344 | 333 | 336 | -0.27% | 9,482 | - | +7.02% | - | - |
| 04/05 | 333 | 340 | 333 | 337 | +1.23% | 7,497 | - | +7.66% | - | - |
| 04/02 | 342 | 342 | 333 | 333 | -0.81% | 9,702 | - | +7.04% | - | - |
| 04/01 | 333 | 336 | 333 | 336 | +0.95% | 8,159 | - | +8.26% | - | - |
| 03/31 | 339 | 340 | 332 | 332 | 0% | 7,497 | 63億4411万 | +7.93% | 20.33 | 0.45 |
| 03/30 | 345 | 346 | 332 | 332 | -2.01% | 26,681 | - | +8.28% | - | - |
| 03/29 | 322 | 346 | 322 | 339 | +5.65% | 35,501 | - | +11.22% | - | - |
| 03/26 | 316 | 321 | 307 | 321 | +3.66% | 20,727 | - | +5.97% | - | - |
| 03/25 | 315 | 315 | 309 | 310 | -1.73% | 10,584 | - | +2.57% | - | - |
| 03/24 | 313 | 315 | 312 | 315 | +1.02% | 4,190 | - | +4.72% | - | - |
| 03/23 | 310 | 313 | 310 | 312 | +0.44% | 2,205 | - | +3.66% | - | - |
| 03/19 | 307 | 311 | 306 | 311 | 0% | 5,072 | - | +3.55% | - | - |
| 03/18 | 306 | 312 | 306 | 311 | 0% | 4,851 | - | +3.9% | - | - |
| 03/17 | 313 | 315 | 311 | 311 | +0.15% | 10,364 | - | +4.25% | - | - |
| 03/16 | 313 | 313 | 310 | 310 | -1.01% | 3,749 | - | +4.1% | - | - |
| 03/15 | 314 | 316 | 310 | 313 | +2.67% | 8,600 | - | +5.51% | - | - |
| 03/12 | 298 | 305 | 298 | 305 | +1.82% | 13,230 | - | +3.11% | - | - |
| 03/11 | 302 | 306 | 298 | 300 | +0.92% | 6,836 | - | +1.27% | - | - |
| 03/10 | 298 | 301 | 297 | 297 | -1.95% | 10,584 | - | +0.36% | - | - |
| 03/09 | 304 | 306 | 298 | 303 | +1.06% | 3,308 | - | +2.35% | - | - |
| 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% | - | - |
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。
