平河ヒューテック（5821）の株価チャート
2010/12/16～2011/05/18
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 |
| 2011 |
| 05/18 | 297 | 299 | 295 | 295 | -0.15% | 1,764 | - | +0.61% | - | - |
| 05/17 | 295 | 299 | 295 | 295 | -0.31% | 882 | - | +0.76% | - | - |
| 05/16 | 295 | 297 | 295 | 296 | +0.15% | 3,749 | - | +1.07% | - | - |
| 05/13 | 299 | 304 | 296 | 296 | -1.95% | 10,143 | - | +1.26% | - | - |
| 05/12 | 305 | 305 | 299 | 302 | -1.19% | 1,103 | - | +2.93% | - | - |
| 05/11 | 304 | 307 | 303 | 305 | +0.45% | 1,544 | - | +4.17% | - | - |
| 05/10 | 304 | 304 | 304 | 304 | -0.3% | 662 | - | +3.7% | - | - |
| 05/09 | 311 | 311 | 302 | 305 | -1.9% | 6,615 | - | +4.01% | - | - |
| 05/06 | 293 | 316 | 293 | 311 | +7.7% | 10,143 | - | +6.39% | - | - |
| 05/02 | 288 | 292 | 288 | 288 | +0.16% | 4,851 | - | -0.88% | - | - |
| 04/28 | 289 | 291 | 288 | 288 | +0.63% | 1,985 | - | -1.04% | - | - |
| 04/27 | 295 | 301 | 286 | 286 | -3.07% | 11,246 | - | -1.66% | - | - |
| 04/26 | 301 | 301 | 294 | 295 | -0.61% | 5,072 | - | +1.46% | - | - |
| 04/25 | 293 | 297 | 293 | 297 | +3.64% | 1,544 | - | +2.43% | - | - |
| 04/22 | 291 | 291 | 287 | 287 | +0.16% | 441 | - | -0.82% | - | - |
| 04/21 | 293 | 293 | 286 | 286 | -1.41% | 4,190 | - | -0.29% | - | - |
| 04/20 | 289 | 294 | 289 | 290 | -1.23% | 1,544 | - | +1.49% | - | - |
| 04/19 | 285 | 294 | 285 | 294 | +2.05% | 1,544 | - | +3.84% | - | - |
| 04/18 | 286 | 288 | 286 | 288 | +0.79% | 3,087 | - | +1.76% | - | - |
| 04/15 | 288 | 288 | 286 | 286 | -0.63% | 1,103 | - | +0.6% | - | - |
| 04/14 | 284 | 288 | 284 | 288 | +1.28% | 3,749 | - | +0.89% | - | - |
| 04/13 | 284 | 288 | 284 | 284 | 0% | 1,323 | - | -0.73% | - | - |
| 04/12 | 282 | 287 | 282 | 284 | -0.95% | 3,749 | - | -1.42% | - | - |
| 04/11 | 285 | 289 | 285 | 287 | -1.25% | 2,426 | - | -1.17% | - | - |
| 04/08 | 287 | 290 | 287 | 290 | +0.79% | 3,087 | - | -0.26% | - | - |
| 04/07 | 293 | 293 | 288 | 288 | -1.55% | 2,867 | - | -1.71% | - | - |
| 04/06 | 295 | 297 | 293 | 293 | 0% | 2,205 | - | -0.84% | - | - |
| 04/05 | 307 | 307 | 290 | 293 | -4.87% | 3,308 | - | -1.51% | - | - |
| 04/04 | 309 | 309 | 304 | 307 | +1.04% | 6,395 | - | +3.18% | - | - |
| 04/01 | 307 | 307 | 304 | 304 | -0.3% | 8,820 | - | +1.78% | - | - |
| 03/31 | 305 | 311 | 298 | 305 | +0.75% | 8,820 | 58億6317万 | +1.74% | 16.42 | 0.43 |
| 03/30 | 288 | 303 | 288 | 303 | +5.2% | 9,702 | - | +0.65% | - | - |
| 03/29 | 283 | 288 | 279 | 288 | +1.6% | 4,631 | - | -4.64% | - | - |
| 03/28 | 290 | 290 | 278 | 283 | -0.48% | 6,615 | - | -6.76% | - | - |
| 03/25 | 287 | 288 | 279 | 285 | +0.96% | 12,128 | - | -6.93% | - | - |
| 03/24 | 287 | 287 | 278 | 282 | -1.58% | 4,851 | - | -8.41% | - | - |
| 03/23 | 292 | 292 | 281 | 287 | +4.12% | 7,056 | - | -7.84% | - | - |
| 03/22 | 279 | 279 | 271 | 275 | +3.06% | 12,348 | - | -12.05% | - | - |
| 03/18 | 246 | 267 | 246 | 267 | +7.09% | 14,553 | - | -15.2% | - | - |
| 03/17 | 254 | 254 | 243 | 249 | +3.77% | 26,019 | - | -21.56% | - | - |
| 03/16 | 232 | 254 | 221 | 240 | +3.31% | 29,768 | - | -25.12% | - | - |
| 03/15 | 277 | 277 | 233 | 233 | -16.31% | 23,153 | - | -28.41% | - | - |
| 03/14 | 274 | 290 | 273 | 278 | -11.67% | 15,435 | - | -15.5% | - | - |
| 03/11 | 311 | 315 | 310 | 315 | -0.43% | 19,184 | - | -5.2% | - | - |
| 03/10 | 322 | 326 | 316 | 316 | -2.52% | 5,733 | - | -5.08% | - | - |
| 03/09 | 324 | 324 | 324 | 324 | 0% | 2,205 | - | -2.92% | - | - |
| 03/08 | 324 | 327 | 324 | 324 | 0% | 1,544 | - | -2.62% | - | - |
| 03/07 | 327 | 330 | 324 | 324 | -2.05% | 2,867 | - | -2.62% | - | - |
| 03/04 | 335 | 335 | 329 | 331 | -0.54% | 7,277 | - | -0.58% | - | - |
| 03/03 | 334 | 334 | 333 | 333 | -0.41% | 1,323 | - | -0.04% | - | - |
| 03/02 | 330 | 335 | 329 | 334 | +0.27% | 6,174 | - | +0.07% | - | - |
| 03/01 | 327 | 333 | 327 | 333 | +2.37% | 3,749 | - | -0.2% | - | - |
| 02/28 | 332 | 332 | 325 | 326 | -1.91% | 3,969 | - | -2.22% | - | - |
| 02/25 | 327 | 332 | 323 | 332 | +1.95% | 7,277 | - | -0.31% | - | - |
| 02/24 | 331 | 331 | 319 | 326 | -1.51% | 5,072 | - | -2.51% | - | - |
| 02/23 | 332 | 332 | 331 | 331 | -0.55% | 2,646 | - | -1.01% | - | - |
| 02/22 | 332 | 334 | 332 | 332 | -2.01% | 4,190 | - | -0.47% | - | - |
| 02/21 | 340 | 340 | 339 | 339 | +0.13% | 2,205 | - | +1.57% | - | - |
| 02/18 | 339 | 340 | 338 | 339 | 0% | 4,190 | - | +1.43% | - | - |
| 02/17 | 339 | 339 | 337 | 339 | +0.54% | 10,364 | - | +1.73% | - | - |
| 02/16 | 337 | 338 | 336 | 337 | +0.27% | 7,497 | - | +1.19% | - | - |
| 02/15 | 338 | 338 | 336 | 336 | -0.67% | 6,615 | - | +0.92% | - | - |
| 02/14 | 338 | 339 | 338 | 338 | +0.4% | 1,103 | - | +1.9% | - | - |
| 02/10 | 337 | 338 | 337 | 337 | -0.27% | 1,103 | - | +1.49% | - | - |
| 02/09 | 336 | 340 | 336 | 338 | +0.68% | 6,174 | - | +2.08% | - | - |
| 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% | - | - |
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。
