平河ヒューテック（5821）の株価チャート
2010/09/09～2011/02/08
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 |
| 2011 |
| 02/08 | 338 | 342 | 336 | 336 | -0.67% | 9,702 | - | +1.39% | - | - |
| 02/07 | 342 | 342 | 337 | 338 | -0.27% | 6,174 | - | +2.38% | - | - |
| 02/04 | 338 | 342 | 332 | 339 | +0.27% | 20,727 | - | +2.66% | - | - |
| 02/03 | 337 | 338 | 332 | 338 | +0.95% | 8,600 | - | +3.01% | - | - |
| 02/02 | 323 | 337 | 322 | 335 | +3.94% | 18,302 | - | +2.35% | - | - |
| 02/01 | 322 | 322 | 322 | 322 | +0.57% | 5,072 | - | -1.23% | - | - |
| 01/31 | 317 | 322 | 317 | 320 | -1.12% | 5,513 | - | -1.48% | - | - |
| 01/28 | 334 | 334 | 324 | 324 | -3.51% | 6,174 | - | -0.06% | - | - |
| 01/27 | 336 | 337 | 334 | 336 | -0.67% | 4,851 | - | +3.58% | - | - |
| 01/26 | 339 | 339 | 335 | 338 | +1.36% | 3,308 | - | +4.6% | - | - |
| 01/25 | 329 | 334 | 327 | 333 | +1.38% | 3,308 | - | +3.52% | - | - |
| 01/24 | 324 | 329 | 321 | 329 | +1.4% | 5,072 | - | +2.75% | - | - |
| 01/21 | 337 | 337 | 324 | 324 | -3.64% | 5,954 | - | +1.33% | - | - |
| 01/20 | 332 | 337 | 332 | 337 | +0.68% | 2,426 | - | +5.49% | - | - |
| 01/19 | 337 | 337 | 329 | 334 | +0.41% | 5,072 | - | +5.44% | - | - |
| 01/18 | 333 | 335 | 326 | 333 | -1.21% | 4,190 | - | +5.34% | - | - |
| 01/17 | 329 | 339 | 329 | 337 | +2.77% | 3,749 | - | +6.97% | - | - |
| 01/14 | 333 | 334 | 322 | 328 | -1.63% | 9,261 | - | +4.76% | - | - |
| 01/13 | 331 | 333 | 329 | 333 | +0.27% | 6,395 | - | +6.84% | - | - |
| 01/12 | 333 | 333 | 327 | 332 | +1.24% | 9,702 | - | +7.23% | - | - |
| 01/11 | 320 | 328 | 320 | 328 | +1.83% | 14,333 | - | +6.61% | - | - |
| 01/07 | 322 | 324 | 321 | 322 | -0.14% | 5,733 | - | +5.38% | - | - |
| 01/06 | 324 | 325 | 319 | 323 | -0.42% | 3,749 | - | +6.22% | - | - |
| 01/05 | 325 | 325 | 322 | 324 | -0.14% | 7,056 | - | +7.02% | - | - |
| 01/04 | 324 | 325 | 317 | 325 | +0.28% | 11,466 | - | +7.52% | - | - |
| 2010 |
| 12/30 | 312 | 324 | 312 | 324 | +0.71% | 14,994 | - | +7.94% | - | - |
| 12/29 | 309 | 322 | 303 | 322 | +3.96% | 13,671 | - | +7.54% | - | - |
| 12/28 | 299 | 309 | 299 | 309 | +2.87% | 8,600 | - | +4.14% | - | - |
| 12/27 | 307 | 307 | 295 | 301 | -0.45% | 12,348 | - | +1.58% | - | - |
| 12/24 | 303 | 303 | 301 | 302 | +0.91% | 4,190 | - | +2.39% | - | - |
| 12/22 | 314 | 314 | 299 | 299 | -3.65% | 14,994 | - | +1.81% | - | - |
| 12/21 | 315 | 315 | 309 | 311 | 0% | 9,041 | - | +5.67% | - | - |
| 12/20 | 311 | 313 | 302 | 311 | +0.44% | 10,584 | - | +6.03% | - | - |
| 12/17 | 312 | 312 | 307 | 309 | +0.44% | 14,333 | - | +5.92% | - | - |
| 12/16 | 310 | 310 | 307 | 308 | +0.44% | 4,851 | - | +5.82% | - | - |
| 12/15 | 308 | 308 | 302 | 307 | +0.3% | 3,969 | - | +5.72% | - | - |
| 12/14 | 306 | 307 | 303 | 306 | +1.2% | 11,025 | - | +5.77% | - | - |
| 12/13 | 297 | 302 | 297 | 302 | +2.62% | 5,733 | - | +4.88% | - | - |
| 12/10 | 296 | 299 | 294 | 294 | -2.84% | 34,178 | - | +2.2% | - | - |
| 12/09 | 302 | 303 | 297 | 303 | +0.15% | 7,277 | - | +5.56% | - | - |
| 12/08 | 304 | 304 | 299 | 302 | +2.46% | 11,907 | - | +5.77% | - | - |
| 12/07 | 297 | 297 | 293 | 295 | -0.61% | 14,774 | - | +3.59% | - | - |
| 12/06 | 306 | 306 | 294 | 297 | +4.8% | 19,845 | - | +4.6% | - | - |
| 12/03 | 283 | 284 | 281 | 283 | -1.11% | 13,451 | - | +0.16% | - | - |
| 12/02 | 284 | 287 | 284 | 287 | +0.96% | 7,718 | - | +1.64% | - | - |
| 12/01 | 285 | 285 | 282 | 284 | -0.32% | 5,072 | - | +0.67% | - | - |
| 11/30 | 289 | 291 | 285 | 285 | -1.41% | 6,615 | - | +1.35% | - | - |
| 11/29 | 291 | 291 | 288 | 289 | -0.31% | 6,395 | - | +3.17% | - | - |
| 11/26 | 293 | 293 | 288 | 290 | -0.62% | 11,025 | - | +3.87% | - | - |
| 11/25 | 286 | 292 | 283 | 292 | +3.54% | 5,733 | - | +4.9% | - | - |
| 11/24 | 283 | 283 | 282 | 282 | -0.64% | 4,851 | - | +1.67% | - | - |
| 11/22 | 285 | 287 | 283 | 283 | -0.16% | 5,954 | - | +2.7% | - | - |
| 11/19 | 283 | 289 | 283 | 284 | +0.32% | 8,379 | - | +2.86% | - | - |
| 11/18 | 277 | 288 | 277 | 283 | +2.3% | 8,820 | - | +2.91% | - | - |
| 11/17 | 281 | 283 | 275 | 277 | -1.93% | 2,867 | - | +0.6% | - | - |
| 11/16 | 287 | 287 | 278 | 282 | -1.58% | 5,072 | - | +2.58% | - | - |
| 11/15 | 282 | 287 | 282 | 287 | +1.61% | 6,395 | - | +3.85% | - | - |
| 11/12 | 290 | 293 | 281 | 282 | -2.51% | 9,482 | - | +2.21% | - | - |
| 11/11 | 290 | 293 | 289 | 289 | -0.31% | 6,395 | - | +4.46% | - | - |
| 11/10 | 283 | 293 | 283 | 290 | +1.43% | 4,190 | - | +4.78% | - | - |
| 11/09 | 304 | 304 | 286 | 286 | +1.61% | 19,184 | - | +3.31% | - | - |
| 11/08 | 284 | 284 | 279 | 282 | -0.8% | 5,733 | - | +1.31% | - | - |
| 11/05 | 275 | 287 | 272 | 284 | +4.16% | 17,420 | - | +2.12% | - | - |
| 11/04 | 268 | 274 | 268 | 273 | -0.17% | 3,528 | - | -1.96% | - | - |
| 11/02 | 278 | 278 | 263 | 273 | -1.15% | 6,395 | - | -2.14% | - | - |
| 11/01 | 276 | 276 | 273 | 276 | +1.5% | 2,646 | - | -1.36% | - | - |
| 10/29 | 268 | 275 | 264 | 272 | +0.17% | 16,758 | - | -3.16% | - | - |
| 10/28 | 272 | 273 | 265 | 272 | -1.8% | 18,963 | - | -3.67% | - | - |
| 10/27 | 276 | 277 | 268 | 277 | +1.16% | 11,907 | - | -2.25% | - | - |
| 10/26 | 272 | 277 | 269 | 273 | +0.5% | 16,538 | - | -3.71% | - | - |
| 10/25 | 260 | 281 | 259 | 272 | +3.63% | 38,808 | - | -4.52% | - | - |
| 10/22 | 254 | 263 | 252 | 263 | +3.21% | 13,230 | - | -8.19% | - | - |
| 10/21 | 257 | 259 | 254 | 254 | -0.71% | 14,112 | - | -11.66% | - | - |
| 10/20 | 262 | 262 | 256 | 256 | -3.25% | 18,963 | - | -11.64% | - | - |
| 10/19 | 264 | 267 | 264 | 265 | -1.02% | 7,277 | - | -9.3% | - | - |
| 10/18 | 265 | 271 | 265 | 268 | -0.51% | 5,072 | - | -8.99% | - | - |
| 10/15 | 273 | 273 | 268 | 269 | -1.66% | 8,820 | - | -9.14% | - | - |
| 10/14 | 277 | 278 | 273 | 273 | -1.31% | 12,128 | - | -8.23% | - | - |
| 10/13 | 284 | 284 | 277 | 277 | -3.02% | 14,553 | - | -7.33% | - | - |
| 10/12 | 296 | 297 | 286 | 286 | -3.37% | 12,128 | - | -4.76% | - | - |
| 10/08 | 296 | 296 | 295 | 296 | -0.46% | 7,718 | - | -1.76% | - | - |
| 10/07 | 293 | 297 | 291 | 297 | +1.24% | 6,836 | - | -1.31% | - | - |
| 10/06 | 292 | 294 | 291 | 293 | -0.15% | 5,733 | - | -2.52% | - | - |
| 10/05 | 298 | 298 | 292 | 294 | -1.52% | 5,292 | - | -2.69% | - | - |
| 10/04 | 295 | 299 | 295 | 298 | +1.08% | 6,174 | - | -1.19% | - | - |
| 10/01 | 299 | 302 | 294 | 295 | +0.15% | 10,584 | - | -2.24% | - | - |
| 09/30 | 294 | 296 | 294 | 295 | +0.31% | 3,087 | - | -2.39% | - | - |
| 09/29 | 293 | 294 | 292 | 294 | +0.47% | 14,112 | - | -2.69% | - | - |
| 09/28 | 291 | 294 | 291 | 293 | 0% | 3,969 | - | -3.14% | - | - |
| 09/27 | 297 | 297 | 292 | 293 | -0.31% | 19,404 | - | -3.46% | - | - |
| 09/24 | 298 | 298 | 293 | 293 | -1.37% | 16,538 | - | -3.48% | - | - |
| 09/22 | 299 | 299 | 298 | 298 | -0.46% | 4,851 | - | -2.14% | - | - |
| 09/21 | 302 | 302 | 299 | 299 | 0% | 9,923 | - | -1.69% | - | - |
| 09/17 | 302 | 302 | 298 | 299 | -0.9% | 11,466 | - | -2.01% | - | - |
| 09/16 | 301 | 303 | 299 | 302 | +0.3% | 17,199 | - | -1.12% | - | - |
| 09/15 | 303 | 304 | 301 | 301 | -2.07% | 26,240 | - | -1.42% | - | - |
| 09/14 | 312 | 312 | 307 | 307 | -0.15% | 1,764 | - | +0.34% | - | - |
| 09/13 | 312 | 312 | 307 | 307 | -1.6% | 3,087 | - | +0.16% | - | - |
| 09/10 | 313 | 313 | 312 | 312 | -0.29% | 14,774 | - | +1.45% | - | - |
| 09/09 | 313 | 319 | 310 | 313 | +1.17% | 5,954 | - | +1.75% | - | - |
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。
