平河ヒューテック（5821）の株価チャート
2012/03/07～2012/07/31
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 |
| 2012 |
| 07/31 | 302 | 302 | 295 | 299 | -0.75% | 3,308 | - | -2.5% | - | - |
| 07/30 | 300 | 302 | 295 | 302 | +1.84% | 5,733 | - | -1.76% | - | - |
| 07/27 | 298 | 298 | 296 | 296 | +0.62% | 4,851 | - | -3.54% | - | - |
| 07/26 | 296 | 298 | 290 | 294 | -0.15% | 6,615 | - | -4.44% | - | - |
| 07/25 | 295 | 296 | 289 | 295 | 0% | 4,631 | - | -4.6% | - | - |
| 07/24 | 296 | 297 | 292 | 295 | -0.46% | 9,923 | - | -4.91% | - | - |
| 07/23 | 298 | 298 | 296 | 296 | -0.15% | 5,072 | - | -4.47% | - | - |
| 07/20 | 307 | 307 | 297 | 297 | -3.4% | 8,159 | - | -4.63% | - | - |
| 07/19 | 304 | 307 | 304 | 307 | +0.59% | 3,087 | - | -1.59% | - | - |
| 07/18 | 309 | 309 | 305 | 305 | -1.32% | 3,749 | - | -2.17% | - | - |
| 07/17 | 311 | 312 | 309 | 309 | -1.02% | 2,646 | - | -0.87% | - | - |
| 07/13 | 308 | 312 | 308 | 312 | +1.03% | 5,072 | - | +0.15% | - | - |
| 07/12 | 309 | 310 | 309 | 309 | 0% | 5,513 | - | -0.87% | - | - |
| 07/11 | 309 | 311 | 309 | 309 | -0.73% | 3,749 | - | -0.87% | - | - |
| 07/10 | 312 | 313 | 312 | 312 | 0% | 4,410 | - | -0.14% | - | - |
| 07/09 | 311 | 312 | 311 | 312 | +0.15% | 8,820 | - | -0.14% | - | - |
| 07/06 | 312 | 313 | 311 | 311 | -0.29% | 3,969 | - | -0.28% | - | - |
| 07/05 | 313 | 315 | 312 | 312 | -0.43% | 27,783 | - | +0.01% | - | - |
| 07/04 | 313 | 315 | 312 | 313 | +0.14% | 10,364 | - | +0.44% | - | - |
| 07/03 | 313 | 313 | 312 | 313 | 0% | 11,246 | - | +0.3% | - | - |
| 07/02 | 313 | 315 | 311 | 313 | +0.15% | 19,184 | - | +0.3% | - | - |
| 06/29 | 313 | 314 | 311 | 312 | -0.14% | 10,364 | - | +0.47% | - | - |
| 06/28 | 313 | 314 | 311 | 313 | +0.15% | 13,230 | - | +0.3% | - | - |
| 06/27 | 313 | 313 | 311 | 312 | -0.14% | 6,836 | - | +0.15% | - | - |
| 06/26 | 312 | 313 | 311 | 313 | +0.15% | 7,277 | - | +0.3% | - | - |
| 06/25 | 313 | 314 | 312 | 312 | -0.14% | 14,333 | - | +0.15% | - | - |
| 06/22 | 311 | 313 | 311 | 313 | 0% | 9,482 | - | -0.02% | - | - |
| 06/21 | 315 | 315 | 313 | 313 | -0.72% | 4,851 | - | -0.34% | - | - |
| 06/20 | 313 | 315 | 311 | 315 | +0.72% | 9,041 | - | +0.38% | - | - |
| 06/19 | 315 | 315 | 310 | 313 | +0.73% | 13,451 | - | -0.66% | - | - |
| 06/18 | 308 | 311 | 308 | 311 | +0.44% | 2,205 | - | -1.38% | - | - |
| 06/15 | 312 | 312 | 308 | 309 | -1.02% | 2,646 | - | -2.12% | - | - |
| 06/14 | 312 | 312 | 312 | 312 | -0.14% | 1,764 | - | -1.74% | - | - |
| 06/13 | 313 | 313 | 313 | 313 | +0.73% | 221 | - | -1.9% | - | - |
| 06/12 | 311 | 311 | 306 | 311 | -1.15% | 2,426 | - | -3.22% | - | - |
| 06/11 | 313 | 314 | 311 | 314 | +0.43% | 5,292 | - | -2.7% | - | - |
| 06/08 | 313 | 313 | 308 | 313 | 0% | 14,112 | - | -3.42% | - | - |
| 06/07 | 313 | 313 | 313 | 313 | +2.37% | 1,985 | - | -3.72% | - | - |
| 06/06 | 305 | 306 | 305 | 306 | -0.74% | 1,544 | - | -6.52% | - | - |
| 06/05 | 301 | 308 | 301 | 308 | +0.74% | 3,087 | - | -6.12% | - | - |
| 06/04 | 313 | 313 | 305 | 306 | -2.32% | 5,733 | - | -7.37% | - | - |
| 06/01 | 309 | 313 | 308 | 313 | +0.58% | 7,277 | - | -5.46% | - | - |
| 05/31 | 311 | 311 | 311 | 311 | +0.15% | 882 | - | -6.57% | - | - |
| 05/30 | 309 | 312 | 309 | 311 | +0.74% | 1,764 | - | -6.99% | - | - |
| 05/29 | 315 | 315 | 305 | 308 | -0.87% | 5,072 | - | -7.94% | - | - |
| 05/28 | 317 | 317 | 311 | 311 | -1.44% | 1,764 | - | -7.41% | - | - |
| 05/25 | 324 | 324 | 313 | 316 | -0.43% | 6,395 | - | -6.34% | - | - |
| 05/24 | 313 | 317 | 312 | 317 | +2.19% | 4,631 | - | -6.21% | - | - |
| 05/23 | 327 | 327 | 306 | 310 | -4.6% | 14,774 | - | -8.49% | - | - |
| 05/22 | 327 | 328 | 317 | 325 | -2.71% | 12,348 | - | -4.36% | - | - |
| 05/21 | 323 | 334 | 323 | 334 | +1.24% | 1,764 | - | -1.98% | - | - |
| 05/18 | 326 | 330 | 322 | 330 | +0.83% | 3,308 | - | -3.18% | - | - |
| 05/17 | 326 | 328 | 326 | 327 | +0.42% | 1,764 | - | -4.26% | - | - |
| 05/16 | 329 | 333 | 326 | 326 | -1.37% | 4,851 | - | -4.93% | - | - |
| 05/15 | 336 | 336 | 323 | 331 | -1.62% | 5,292 | - | -3.89% | - | - |
| 05/14 | 340 | 344 | 336 | 336 | -1.46% | 7,718 | - | -2.59% | - | - |
| 05/11 | 351 | 351 | 341 | 341 | -3.34% | 3,969 | - | -1.43% | - | - |
| 05/10 | 346 | 353 | 346 | 353 | +0.78% | 2,646 | - | +1.98% | - | - |
| 05/09 | 354 | 356 | 350 | 350 | -2.28% | 3,969 | - | +1.19% | - | - |
| 05/08 | 350 | 358 | 350 | 358 | +4.36% | 18,302 | - | +3.55% | - | - |
| 05/07 | 343 | 345 | 343 | 343 | -1.69% | 2,426 | - | -0.78% | - | - |
| 05/02 | 351 | 351 | 345 | 349 | +0.92% | 3,749 | - | +0.93% | - | - |
| 05/01 | 351 | 351 | 342 | 346 | -0.65% | 2,867 | - | -0.28% | - | - |
| 04/27 | 347 | 348 | 343 | 348 | +0.26% | 7,718 | - | +0.37% | - | - |
| 04/26 | 344 | 347 | 344 | 347 | +1.73% | 3,969 | - | -0.17% | - | - |
| 04/25 | 342 | 342 | 341 | 341 | -0.26% | 2,867 | - | -1.87% | - | - |
| 04/24 | 334 | 342 | 334 | 342 | +0.8% | 3,749 | - | -1.89% | - | - |
| 04/23 | 345 | 345 | 340 | 340 | -0.4% | 2,205 | - | -2.67% | - | - |
| 04/20 | 340 | 346 | 340 | 341 | +0.13% | 2,205 | - | -2.56% | - | - |
| 04/19 | 341 | 344 | 341 | 341 | 0% | 1,764 | - | -2.69% | - | - |
| 04/18 | 338 | 345 | 338 | 341 | +0.81% | 3,308 | - | -2.97% | - | - |
| 04/17 | 339 | 344 | 337 | 338 | -0.27% | 3,969 | - | -3.74% | - | - |
| 04/16 | 340 | 346 | 338 | 339 | -0.13% | 3,528 | - | -3.76% | - | - |
| 04/13 | 339 | 346 | 339 | 339 | -1.06% | 5,072 | - | -3.9% | - | - |
| 04/12 | 341 | 343 | 338 | 343 | -0.13% | 6,615 | - | -3.15% | - | - |
| 04/11 | 341 | 346 | 341 | 343 | -0.92% | 5,292 | - | -3.29% | - | - |
| 04/10 | 344 | 346 | 342 | 346 | +0.39% | 5,292 | - | -2.4% | - | - |
| 04/09 | 353 | 353 | 341 | 345 | -2.31% | 9,261 | - | -3.05% | - | - |
| 04/06 | 350 | 353 | 346 | 353 | -0.76% | 4,851 | - | -0.76% | - | - |
| 04/05 | 347 | 356 | 347 | 356 | +0.64% | 7,718 | - | 0% | - | - |
| 04/04 | 351 | 354 | 348 | 354 | +0.39% | 6,615 | - | -0.91% | - | - |
| 04/03 | 360 | 360 | 352 | 352 | -1.02% | 5,733 | - | -1.29% | - | - |
| 04/02 | 359 | 361 | 356 | 356 | +1.03% | 7,277 | - | -0.28% | - | - |
| 03/30 | 356 | 356 | 352 | 352 | -0.13% | 2,205 | - | -1.29% | - | - |
| 03/29 | 356 | 356 | 353 | 353 | -0.51% | 3,087 | - | -1.17% | - | - |
| 03/28 | 356 | 359 | 355 | 355 | -1.88% | 8,600 | - | -0.66% | - | - |
| 03/27 | 356 | 361 | 356 | 361 | +2.18% | 13,892 | - | +1.25% | - | - |
| 03/26 | 362 | 362 | 354 | 354 | -0.38% | 9,041 | - | -0.91% | - | - |
| 03/23 | 356 | 357 | 355 | 355 | -0.38% | 7,277 | - | -0.25% | - | - |
| 03/22 | 359 | 362 | 356 | 356 | -0.51% | 3,969 | - | +0.13% | - | - |
| 03/21 | 359 | 367 | 356 | 358 | -0.25% | 12,789 | - | +0.92% | - | - |
| 03/19 | 353 | 366 | 351 | 359 | +1.67% | 36,603 | - | +1.46% | - | - |
| 03/16 | 357 | 357 | 353 | 353 | -0.89% | 11,025 | - | +0.08% | - | - |
| 03/15 | 354 | 358 | 354 | 356 | 0% | 9,041 | - | +0.98% | - | - |
| 03/14 | 352 | 356 | 351 | 356 | +1.55% | 8,820 | - | +1.27% | - | - |
| 03/13 | 356 | 356 | 351 | 351 | -0.64% | 7,056 | - | -0.28% | - | - |
| 03/12 | 363 | 363 | 353 | 353 | -2.14% | 25,578 | - | +0.65% | - | - |
| 03/09 | 359 | 364 | 356 | 361 | +0.51% | 39,911 | - | +2.85% | - | - |
| 03/08 | 362 | 362 | 359 | 359 | -1% | 8,600 | - | +2.62% | - | - |
| 03/07 | 353 | 363 | 353 | 363 | +1.14% | 7,277 | - | +3.96% | - | - |
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。
