平河ヒューテック（5821）の株価チャート
2010/03/25～2010/08/18
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 |
| 08/18 | 306 | 306 | 296 | 304 | +0.9% | 5,072 | - | -7.64% | - | - |
| 08/17 | 303 | 303 | 299 | 301 | -0.6% | 1,764 | - | -8.75% | - | - |
| 08/16 | 307 | 307 | 303 | 303 | -0.45% | 2,867 | - | -8.75% | - | - |
| 08/13 | 310 | 310 | 304 | 304 | -1.76% | 7,277 | - | -8.89% | - | - |
| 08/12 | 307 | 311 | 307 | 310 | -2.84% | 5,513 | - | -7.54% | - | - |
| 08/11 | 323 | 323 | 319 | 319 | -1.68% | 4,631 | - | -5.39% | - | - |
| 08/10 | 327 | 329 | 324 | 324 | -2.85% | 6,174 | - | -4.06% | - | - |
| 08/09 | 333 | 335 | 331 | 334 | +0.41% | 7,938 | - | -1.25% | - | - |
| 08/06 | 334 | 336 | 329 | 332 | -0.14% | 3,749 | - | -1.94% | - | - |
| 08/05 | 328 | 335 | 328 | 333 | -0.54% | 2,646 | - | -1.81% | - | - |
| 08/04 | 340 | 340 | 330 | 335 | -1.47% | 3,749 | - | -1.27% | - | - |
| 08/03 | 345 | 345 | 332 | 340 | -1.32% | 4,851 | - | +0.5% | - | - |
| 08/02 | 340 | 345 | 335 | 344 | +0.66% | 3,749 | - | +1.84% | - | - |
| 07/30 | 351 | 351 | 342 | 342 | -2.58% | 1,985 | - | +1.17% | - | - |
| 07/29 | 347 | 353 | 346 | 351 | -0.77% | 3,087 | - | +3.85% | - | - |
| 07/28 | 340 | 354 | 340 | 354 | +4.42% | 4,851 | - | +4.66% | - | - |
| 07/27 | 339 | 340 | 339 | 339 | +1.36% | 4,190 | - | +0.23% | - | - |
| 07/26 | 340 | 340 | 334 | 334 | +1.24% | 3,969 | - | -1.11% | - | - |
| 07/23 | 335 | 335 | 327 | 330 | -1.49% | 5,733 | - | -2.32% | - | - |
| 07/22 | 332 | 336 | 332 | 335 | +3.94% | 2,867 | - | -1.14% | - | - |
| 07/21 | 329 | 333 | 322 | 322 | -2.07% | 4,631 | - | -4.88% | - | - |
| 07/20 | 329 | 329 | 329 | 329 | -0.95% | 441 | - | -3.16% | - | - |
| 07/16 | 332 | 332 | 329 | 332 | 0% | 4,410 | - | -2.23% | - | - |
| 07/15 | 333 | 338 | 332 | 332 | -2.27% | 7,056 | - | -2.23% | - | - |
| 07/14 | 341 | 346 | 338 | 340 | -0.27% | 14,553 | - | +0.04% | - | - |
| 07/13 | 342 | 349 | 341 | 341 | -0.4% | 4,851 | - | +0.31% | - | - |
| 07/12 | 340 | 346 | 340 | 342 | -1.31% | 3,087 | - | +0.71% | - | - |
| 07/09 | 354 | 354 | 341 | 347 | +2.27% | 21,609 | - | +2.04% | - | - |
| 07/08 | 337 | 341 | 337 | 339 | -0.8% | 8,159 | - | -0.52% | - | - |
| 07/07 | 350 | 350 | 340 | 342 | -1.31% | 7,938 | - | -0.01% | - | - |
| 07/06 | 345 | 346 | 344 | 346 | +0.79% | 1,985 | - | +1.02% | - | - |
| 07/05 | 337 | 344 | 337 | 344 | +1.07% | 1,985 | - | +0.22% | - | - |
| 07/02 | 370 | 370 | 340 | 340 | +3.45% | 15,435 | - | -1.12% | - | - |
| 07/01 | 333 | 333 | 328 | 329 | -0.96% | 2,646 | - | -4.42% | - | - |
| 06/30 | 334 | 334 | 327 | 332 | -0.54% | 1,985 | - | -3.78% | - | - |
| 06/29 | 333 | 338 | 333 | 334 | -1.47% | 3,087 | - | -3.25% | - | - |
| 06/28 | 343 | 343 | 338 | 339 | -1.19% | 1,544 | - | -1.8% | - | - |
| 06/25 | 351 | 351 | 337 | 343 | +1.48% | 5,733 | - | -0.91% | - | - |
| 06/24 | 345 | 356 | 338 | 338 | -2.1% | 5,292 | - | -2.35% | - | - |
| 06/23 | 344 | 345 | 340 | 345 | +1.06% | 8,600 | - | -0.25% | - | - |
| 06/22 | 341 | 344 | 338 | 341 | +0.27% | 2,426 | - | -1.59% | - | - |
| 06/21 | 344 | 346 | 337 | 341 | -0.92% | 4,631 | - | -1.85% | - | - |
| 06/18 | 340 | 347 | 337 | 344 | -0.79% | 3,308 | - | -0.93% | - | - |
| 06/17 | 351 | 353 | 338 | 346 | +0.53% | 1,985 | - | -0.44% | - | - |
| 06/16 | 347 | 350 | 343 | 345 | +1.06% | 8,159 | - | -0.96% | - | - |
| 06/15 | 332 | 344 | 332 | 341 | +1.21% | 1,323 | - | -2% | - | - |
| 06/14 | 347 | 347 | 333 | 337 | +1.09% | 1,985 | - | -2.89% | - | - |
| 06/11 | 333 | 338 | 333 | 333 | -2% | 19,625 | - | -3.94% | - | - |
| 06/10 | 336 | 340 | 334 | 340 | -0.79% | 7,056 | - | -1.98% | - | - |
| 06/09 | 333 | 351 | 332 | 343 | +2.02% | 3,749 | - | -1.19% | - | - |
| 06/08 | 331 | 340 | 331 | 336 | -1.46% | 6,836 | - | -3.15% | - | - |
| 06/07 | 351 | 351 | 341 | 341 | -6.47% | 7,497 | - | -2% | - | - |
| 06/04 | 371 | 371 | 365 | 365 | +0.25% | 882 | - | +4.78% | - | - |
| 06/03 | 361 | 366 | 357 | 364 | +1.39% | 7,277 | - | +4.52% | - | - |
| 06/02 | 372 | 372 | 358 | 359 | -1.13% | 9,702 | - | +3.38% | - | - |
| 06/01 | 358 | 363 | 357 | 363 | +2.56% | 11,907 | - | +4.86% | - | - |
| 05/31 | 351 | 354 | 351 | 354 | +0.65% | 6,836 | - | +2.24% | - | - |
| 05/28 | 354 | 354 | 346 | 351 | +2.24% | 18,522 | - | +1.58% | - | - |
| 05/27 | 351 | 351 | 339 | 344 | +1.74% | 10,143 | - | -0.65% | - | - |
| 05/26 | 341 | 344 | 337 | 338 | -2.61% | 26,240 | - | -2.35% | - | - |
| 05/25 | 354 | 354 | 347 | 347 | -1.8% | 3,087 | - | -0.02% | - | - |
| 05/24 | 336 | 354 | 336 | 353 | +5.27% | 9,041 | - | +1.81% | - | - |
| 05/21 | 331 | 338 | 331 | 336 | -3.27% | 9,482 | - | -3.01% | - | - |
| 05/20 | 355 | 356 | 344 | 347 | -2.17% | 10,805 | - | -0.02% | - | - |
| 05/19 | 355 | 356 | 345 | 355 | -0.38% | 12,569 | - | +2.2% | - | - |
| 05/18 | 354 | 356 | 353 | 356 | +1.55% | 18,963 | - | +2.6% | - | - |
| 05/17 | 349 | 354 | 345 | 351 | +0.39% | 24,035 | - | +1.32% | - | - |
| 05/14 | 350 | 354 | 345 | 349 | +1.72% | 17,861 | - | +1.22% | - | - |
| 05/13 | 339 | 345 | 338 | 343 | -1.05% | 13,671 | - | -0.49% | - | - |
| 05/12 | 334 | 347 | 333 | 347 | +3.8% | 5,072 | - | +0.56% | - | - |
| 05/11 | 348 | 348 | 334 | 334 | -1.47% | 12,789 | - | -2.84% | - | - |
| 05/10 | 333 | 346 | 333 | 339 | +4.91% | 19,404 | - | -1.39% | - | - |
| 05/07 | 331 | 331 | 320 | 323 | -4.3% | 12,569 | - | -6% | - | - |
| 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% | - | - |
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。
