平河ヒューテック（5821）の株価チャート
2012/05/16～2012/10/04
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 |
| 10/04 | 293 | 293 | 291 | 292 | -0.77% | 10,143 | - | -1.33% | - | - |
| 10/03 | 293 | 294 | 293 | 294 | 0% | 7,277 | - | -0.56% | - | - |
| 10/02 | 295 | 295 | 294 | 294 | -0.15% | 3,528 | - | -0.56% | - | - |
| 10/01 | 295 | 295 | 293 | 295 | 0% | 6,174 | - | -0.41% | - | - |
| 09/28 | 300 | 300 | 295 | 295 | -0.61% | 2,646 | - | -0.75% | - | - |
| 09/27 | 299 | 299 | 297 | 297 | -0.91% | 6,615 | - | -0.14% | - | - |
| 09/26 | 301 | 301 | 299 | 299 | -0.45% | 7,938 | - | +0.44% | - | - |
| 09/25 | 298 | 301 | 298 | 301 | +1.38% | 11,687 | - | +0.9% | - | - |
| 09/24 | 297 | 298 | 295 | 297 | -0.61% | 1,985 | - | -0.47% | - | - |
| 09/21 | 299 | 299 | 298 | 298 | +0.15% | 2,426 | - | +0.14% | - | - |
| 09/20 | 298 | 299 | 297 | 298 | -0.45% | 7,277 | - | -0.35% | - | - |
| 09/19 | 297 | 300 | 297 | 299 | +0.76% | 5,954 | - | +0.11% | - | - |
| 09/18 | 297 | 297 | 296 | 297 | +0.61% | 6,615 | - | -0.65% | - | - |
| 09/14 | 296 | 297 | 293 | 295 | -0.15% | 19,625 | - | -1.26% | - | - |
| 09/13 | 296 | 296 | 284 | 296 | -0.31% | 8,379 | - | -1.11% | - | - |
| 09/12 | 295 | 297 | 295 | 297 | +2.19% | 662 | - | -1.13% | - | - |
| 09/11 | 290 | 293 | 290 | 290 | 0% | 1,103 | - | -3.25% | - | - |
| 09/10 | 293 | 295 | 286 | 290 | -2.44% | 18,302 | - | -3.25% | - | - |
| 09/07 | 296 | 298 | 296 | 298 | +0.61% | 1,544 | - | -1.16% | - | - |
| 09/06 | 293 | 296 | 293 | 296 | +0.46% | 3,749 | - | -1.76% | - | - |
| 09/05 | 298 | 298 | 293 | 294 | -1.07% | 2,646 | - | -2.22% | - | - |
| 09/04 | 293 | 298 | 292 | 298 | +0.61% | 5,072 | - | -1.16% | - | - |
| 09/03 | 299 | 299 | 296 | 296 | 0% | 3,749 | - | -1.76% | - | - |
| 08/31 | 297 | 299 | 296 | 296 | -1.21% | 2,426 | - | -1.76% | - | - |
| 08/30 | 299 | 299 | 295 | 299 | +0.76% | 3,308 | - | -0.56% | - | - |
| 08/29 | 298 | 299 | 293 | 297 | +1.08% | 6,615 | - | -1.31% | - | - |
| 08/28 | 297 | 299 | 292 | 294 | -0.77% | 7,497 | - | -2.37% | - | - |
| 08/27 | 307 | 307 | 295 | 296 | -2.1% | 21,389 | - | -1.61% | - | - |
| 08/24 | 309 | 309 | 302 | 302 | -1.91% | 3,969 | - | +0.5% | - | - |
| 08/23 | 308 | 308 | 306 | 308 | +0.29% | 4,190 | - | +2.46% | - | - |
| 08/22 | 303 | 308 | 303 | 307 | 0% | 4,190 | - | +2.15% | - | - |
| 08/21 | 307 | 307 | 304 | 307 | +1.04% | 1,544 | - | +2.15% | - | - |
| 08/20 | 307 | 309 | 304 | 304 | -0.15% | 7,277 | - | +1.1% | - | - |
| 08/17 | 305 | 306 | 304 | 305 | 0% | 10,584 | - | +1.25% | - | - |
| 08/16 | 302 | 305 | 302 | 305 | +1.05% | 6,836 | - | +1.25% | - | - |
| 08/15 | 300 | 302 | 299 | 302 | 0% | 6,174 | - | +0.2% | - | - |
| 08/14 | 302 | 302 | 301 | 302 | 0% | 2,867 | - | -0.14% | - | - |
| 08/13 | 301 | 302 | 301 | 302 | +0.3% | 3,969 | - | -0.14% | - | - |
| 08/10 | 303 | 303 | 296 | 301 | -1.04% | 3,969 | - | -0.77% | - | - |
| 08/09 | 302 | 304 | 300 | 304 | +0.75% | 2,867 | - | +0.28% | - | - |
| 08/08 | 303 | 303 | 299 | 302 | -0.6% | 6,836 | - | -0.47% | - | - |
| 08/07 | 298 | 303 | 295 | 303 | +0.9% | 2,646 | - | -0.2% | - | - |
| 08/06 | 296 | 301 | 296 | 301 | +1.84% | 1,985 | - | -1.09% | - | - |
| 08/03 | 301 | 301 | 295 | 295 | -0.46% | 9,261 | - | -3.2% | - | - |
| 08/02 | 295 | 301 | 295 | 297 | -1.95% | 10,143 | - | -2.75% | - | - |
| 08/01 | 302 | 304 | 299 | 302 | +1.06% | 6,836 | - | -1.15% | - | - |
| 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% | - | - |
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。
