平河ヒューテック（5821）の株価チャート
2023/03/08～2023/08/01
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 | |||||||||
| 2023 | ||||||||||
| 08/01 | 1,615 | 1,615 | 1,529 | 1,544 | -3.62% | 53,471 | 300億251万 | +5.02% | 18.32 | 0.71 |
| 07/31 | 1,589 | 1,615 | 1,589 | 1,602 | +2.44% | 28,004 | 311億3069万 | +9.41% | 19.01 | 0.73 |
| 07/28 | 1,560 | 1,564 | 1,541 | 1,564 | -0.35% | 19,073 | 303億9032万 | +7.55% | 18.56 | 0.72 |
| 07/27 | 1,549 | 1,582 | 1,527 | 1,569 | +1.59% | 27,011 | 304億9609万 | +8.52% | 18.62 | 0.72 |
| 07/26 | 1,540 | 1,559 | 1,539 | 1,545 | +0.59% | 21,940 | 300億2014万 | +7.42% | 18.33 | 0.71 |
| 07/25 | 1,515 | 1,543 | 1,513 | 1,536 | +2.54% | 31,421 | 298億4386万 | +7.23% | 18.23 | 0.7 |
| 07/24 | 1,495 | 1,507 | 1,487 | 1,498 | +0.92% | 27,122 | 291億349万 | +5.09% | 17.77 | 0.68 |
| 07/21 | 1,498 | 1,510 | 1,483 | 1,484 | -0.91% | 24,696 | 288億3908万 | +4.57% | 17.61 | 0.68 |
| 07/20 | 1,505 | 1,505 | 1,481 | 1,498 | -0.48% | 36,272 | 291億349万 | +5.98% | 17.77 | 0.68 |
| 07/19 | 1,468 | 1,505 | 1,467 | 1,505 | +3.17% | 46,085 | 292億4452万 | +6.95% | 17.86 | 0.69 |
| 07/18 | 1,429 | 1,459 | 1,424 | 1,459 | +2.94% | 24,917 | 283億4550万 | +4.25% | 17.31 | 0.67 |
| 07/14 | 1,419 | 1,420 | 1,398 | 1,417 | +0.06% | 16,868 | 275億3462万 | +1.71% | 16.82 | 0.65 |
| 07/13 | 1,397 | 1,418 | 1,396 | 1,416 | +1.36% | 13,892 | 275億1699万 | +2.08% | 16.81 | 0.65 |
| 07/12 | 1,432 | 1,432 | 1,397 | 1,397 | -1.53% | 20,176 | 271億4681万 | +1.15% | 16.58 | 0.64 |
| 07/11 | 1,443 | 1,452 | 1,419 | 1,419 | -0.45% | 26,129 | 275億6987万 | +3.02% | 16.84 | 0.65 |
| 07/10 | 1,428 | 1,444 | 1,417 | 1,425 | +0.51% | 35,611 | 276億9327万 | +4.01% | 16.91 | 0.65 |
| 07/07 | 1,417 | 1,437 | 1,402 | 1,418 | +0.06% | 31,642 | 275億5225万 | +3.94% | 16.83 | 0.65 |
| 07/06 | 1,420 | 1,444 | 1,410 | 1,417 | -0.19% | 32,634 | 275億3462万 | +4.33% | 16.82 | 0.65 |
| 07/05 | 1,434 | 1,439 | 1,406 | 1,420 | -2.37% | 37,375 | 275億8750万 | +5.07% | 16.85 | 0.65 |
| 07/04 | 1,456 | 1,460 | 1,439 | 1,454 | -0.12% | 29,327 | 282億5736万 | +8.26% | 17.26 | 0.66 |
| 07/03 | 1,448 | 1,471 | 1,448 | 1,456 | +1.13% | 27,563 | 282億9261万 | +8.97% | 17.28 | 0.67 |
| 06/30 | 1,434 | 1,443 | 1,423 | 1,439 | +0.25% | 33,847 | 279億7531万 | +8.23% | 17.09 | 0.66 |
| 06/29 | 1,445 | 1,483 | 1,426 | 1,436 | -0.44% | 30,319 | 279億480万 | +8.61% | 17.04 | 0.66 |
| 06/28 | 1,415 | 1,442 | 1,415 | 1,442 | +2.91% | 37,044 | 280億2820万 | +9.75% | 17.12 | 0.66 |
| 06/27 | 1,378 | 1,402 | 1,370 | 1,401 | +1.64% | 33,075 | 272億3495万 | +7.3% | 16.63 | 0.64 |
| 06/26 | 1,355 | 1,386 | 1,327 | 1,379 | +1.74% | 26,901 | 267億9425万 | +6.05% | 16.36 | 0.63 |
| 06/23 | 1,372 | 1,384 | 1,351 | 1,355 | -1.26% | 54,023 | 263億3593万 | +4.72% | 16.08 | 0.62 |
| 06/22 | 1,379 | 1,379 | 1,357 | 1,372 | -0.13% | 23,814 | 266億7086万 | +6.47% | 16.29 | 0.63 |
| 06/21 | 1,375 | 1,388 | 1,372 | 1,374 | -0.2% | 27,783 | 267億611万 | +7.02% | 16.31 | 0.63 |
| 06/20 | 1,345 | 1,377 | 1,345 | 1,377 | +1.34% | 19,294 | 267億5900万 | +7.74% | 16.34 | 0.63 |
| 06/19 | 1,353 | 1,370 | 1,342 | 1,359 | 0% | 28,555 | 264億644万 | +6.82% | 16.13 | 0.62 |
| 06/16 | 1,336 | 1,359 | 1,329 | 1,359 | +1.7% | 31,311 | 264億644万 | +7.24% | 16.13 | 0.62 |
| 06/15 | 1,344 | 1,350 | 1,334 | 1,336 | -0.54% | 40,462 | 259億6574万 | +5.87% | 15.86 | 0.61 |
| 06/14 | 1,312 | 1,345 | 1,312 | 1,343 | +2.14% | 43,218 | 261億677万 | +6.61% | 15.94 | 0.61 |
| 06/13 | 1,315 | 1,332 | 1,305 | 1,315 | +0.28% | 28,114 | 255億6031万 | +4.38% | 15.61 | 0.6 |
| 06/12 | 1,271 | 1,312 | 1,267 | 1,312 | +4.48% | 44,872 | 254億8979万 | +3.85% | 15.57 | 0.6 |
| 06/09 | 1,282 | 1,288 | 1,218 | 1,255 | -1.35% | 46,195 | 243億9687万 | -0.69% | 14.9 | 0.57 |
| 06/08 | 1,277 | 1,283 | 1,265 | 1,273 | -0.5% | 30,980 | 247億3180万 | +0.44% | 15.1 | 0.58 |
| 06/07 | 1,269 | 1,291 | 1,269 | 1,279 | +1.15% | 29,216 | 248億5519万 | +0.7% | 15.18 | 0.58 |
| 06/06 | 1,258 | 1,274 | 1,258 | 1,264 | -0.64% | 12,569 | 245億7315万 | -0.52% | 15.01 | 0.58 |
| 06/05 | 1,270 | 1,281 | 1,269 | 1,273 | +1.45% | 23,594 | 247億3180万 | +0.12% | 15.1 | 0.58 |
| 06/02 | 1,237 | 1,259 | 1,237 | 1,254 | +1.39% | 21,058 | 243億7924万 | -1.38% | 14.89 | 0.57 |
| 06/01 | 1,241 | 1,258 | 1,237 | 1,237 | -0.44% | 15,325 | 240億4431万 | -2.81% | 14.68 | 0.57 |
| 05/31 | 1,270 | 1,270 | 1,243 | 1,243 | -2.7% | 30,429 | 241億5008万 | -2.54% | 14.75 | 0.57 |
| 05/30 | 1,287 | 1,287 | 1,270 | 1,277 | -0.64% | 22,050 | 248億1994万 | +0.01% | 15.16 | 0.58 |
| 05/29 | 1,251 | 1,297 | 1,248 | 1,285 | +3.43% | 51,597 | 249億7859万 | +0.57% | 15.25 | 0.59 |
| 05/26 | 1,247 | 1,253 | 1,239 | 1,243 | -0.36% | 17,420 | 241億5008万 | -2.84% | 14.75 | 0.57 |
| 05/25 | 1,234 | 1,249 | 1,233 | 1,247 | +0.59% | 16,097 | 242億3822万 | -2.72% | 14.8 | 0.57 |
| 05/24 | 1,250 | 1,252 | 1,232 | 1,240 | -0.8% | 11,687 | 240億9720万 | -3.36% | 14.72 | 0.57 |
| 05/23 | 1,232 | 1,250 | 1,230 | 1,250 | +1.85% | 22,160 | 242億9110万 | -2.81% | 14.84 | 0.57 |
| 05/22 | 1,227 | 1,232 | 1,218 | 1,227 | -0.59% | 27,122 | 238億5041万 | -4.65% | 14.57 | 0.56 |
| 05/19 | 1,235 | 1,249 | 1,229 | 1,234 | -0.07% | 16,868 | 239億9143万 | -4.23% | 14.65 | 0.56 |
| 05/18 | 1,220 | 1,241 | 1,220 | 1,235 | +0.89% | 18,081 | 240億906万 | -4.31% | 14.66 | 0.56 |
| 05/17 | 1,234 | 1,234 | 1,220 | 1,224 | -0.66% | 16,648 | 237億9753万 | -5.23% | 14.53 | 0.56 |
| 05/16 | 1,242 | 1,242 | 1,208 | 1,233 | 0% | 36,272 | 239億5618万 | -4.67% | 14.63 | 0.56 |
| 05/15 | 1,245 | 1,245 | 1,229 | 1,233 | -0.95% | 22,381 | 239億5618万 | -4.74% | 14.63 | 0.56 |
| 05/12 | 1,247 | 1,253 | 1,222 | 1,244 | -1.79% | 67,804 | 241億8534万 | -4.05% | 14.77 | 0.57 |
| 05/11 | 1,266 | 1,286 | 1,239 | 1,267 | -7.18% | 162,288 | 246億2603万 | -2.68% | 15.04 | 0.58 |
| 05/10 | 1,382 | 1,382 | 1,353 | 1,365 | -0.66% | 55,235 | 265億2983万 | +4.52% | 16.2 | 0.62 |
| 05/09 | 1,358 | 1,382 | 1,355 | 1,374 | +1.81% | 37,485 | 267億611万 | +5.14% | 16.31 | 0.63 |
| 05/08 | 1,333 | 1,355 | 1,330 | 1,350 | +1.5% | 32,744 | 262億3016万 | +3.42% | 16.02 | 0.62 |
| 05/02 | 1,337 | 1,337 | 1,322 | 1,330 | -0.07% | 24,696 | 258億4235万 | +1.97% | 15.78 | 0.61 |
| 05/01 | 1,322 | 1,334 | 1,313 | 1,331 | +1.73% | 33,626 | 258億5998万 | +1.96% | 15.79 | 0.61 |
| 04/28 | 1,297 | 1,308 | 1,289 | 1,308 | +2.2% | 18,412 | 254億1928万 | +0.23% | 15.52 | 0.6 |
| 04/27 | 1,270 | 1,283 | 1,270 | 1,280 | +0.07% | 18,191 | 248億7282万 | -2.08% | 15.19 | 0.59 |
| 04/26 | 1,290 | 1,290 | 1,270 | 1,279 | -0.84% | 23,042 | 248億5519万 | -2.37% | 15.18 | 0.58 |
| 04/25 | 1,298 | 1,308 | 1,288 | 1,290 | -0.35% | 19,404 | 250億6673万 | -1.69% | 15.31 | 0.59 |
| 04/24 | 1,302 | 1,302 | 1,283 | 1,294 | +0.28% | 9,261 | 251億5487万 | -1.35% | 15.36 | 0.59 |
| 04/21 | 1,305 | 1,311 | 1,290 | 1,291 | -1.11% | 11,466 | 250億8435万 | -1.7% | 15.32 | 0.59 |
| 04/20 | 1,308 | 1,312 | 1,290 | 1,305 | +0.14% | 16,207 | 253億6640万 | -0.59% | 15.49 | 0.6 |
| 04/19 | 1,297 | 1,304 | 1,291 | 1,303 | -0.48% | 6,725 | 253億3114万 | -0.81% | 15.47 | 0.6 |
| 04/18 | 1,292 | 1,311 | 1,273 | 1,310 | +1.91% | 28,004 | 254億5454万 | -0.25% | 15.55 | 0.6 |
| 04/17 | 1,302 | 1,302 | 1,272 | 1,285 | -0.84% | 21,719 | 249億7859万 | -2.19% | 15.25 | 0.59 |
| 04/14 | 1,297 | 1,297 | 1,277 | 1,296 | +0.99% | 33,626 | 251億9012万 | -1.66% | 15.38 | 0.59 |
| 04/13 | 1,284 | 1,287 | 1,272 | 1,283 | -0.21% | 28,334 | 249億4333万 | -2.84% | 15.23 | 0.59 |
| 04/12 | 1,277 | 1,288 | 1,277 | 1,286 | +0.93% | 14,553 | 249億9622万 | -3% | 15.27 | 0.59 |
| 04/11 | 1,263 | 1,280 | 1,256 | 1,274 | +1.59% | 28,665 | 247億6705万 | -4.25% | 15.13 | 0.58 |
| 04/10 | 1,265 | 1,265 | 1,243 | 1,254 | -0.07% | 26,460 | 243億7924万 | -6.11% | 14.89 | 0.57 |
| 04/07 | 1,268 | 1,272 | 1,254 | 1,255 | -1% | 29,657 | 243億9687万 | -6.32% | 14.9 | 0.57 |
| 04/06 | 1,278 | 1,282 | 1,265 | 1,268 | -2.44% | 39,580 | 246億4366万 | -5.58% | 15.05 | 0.58 |
| 04/05 | 1,361 | 1,361 | 1,297 | 1,300 | -5.47% | 49,833 | 252億6063万 | -3.29% | 15.43 | 0.59 |
| 04/04 | 1,378 | 1,383 | 1,367 | 1,375 | +0.46% | 39,029 | 267億2374万 | +2.39% | 16.32 | 0.63 |
| 04/03 | 1,395 | 1,395 | 1,354 | 1,369 | -0.98% | 37,816 | 266億35万 | +2.14% | 16.25 | 0.63 |
| 03/31 | 1,335 | 1,387 | 1,335 | 1,382 | +3.96% | 84,011 | 268億6476万 | +3.39% | 8.02 | 0.69 |
| 03/30 | 1,333 | 1,354 | 1,309 | 1,330 | -0.07% | 222,154 | 258億4235万 | -0.1% | 7.71 | 0.67 |
| 03/29 | 1,343 | 1,349 | 1,324 | 1,331 | -1.15% | 159,091 | 258億5998万 | +0.12% | 7.72 | 0.67 |
| 03/28 | 1,350 | 1,370 | 1,337 | 1,346 | +0.34% | 41,895 | 261億5965万 | +1.51% | 7.81 | 0.68 |
| 03/27 | 1,360 | 1,360 | 1,337 | 1,341 | -0.94% | 70,119 | 260億7151万 | +1.55% | 7.78 | 0.67 |
| 03/24 | 1,349 | 1,359 | 1,339 | 1,354 | +0.4% | 29,657 | 263億1830万 | +2.9% | 7.85 | 0.68 |
| 03/23 | 1,299 | 1,349 | 1,295 | 1,349 | +2.41% | 31,532 | 262億1253万 | +3.04% | 7.82 | 0.68 |
| 03/22 | 1,329 | 1,334 | 1,310 | 1,317 | +1.18% | 27,893 | 255億9556万 | +1.15% | 7.64 | 0.66 |
| 03/20 | 1,304 | 1,320 | 1,283 | 1,302 | -0.49% | 54,023 | 252億9589万 | +0.35% | 7.55 | 0.65 |
| 03/17 | 1,315 | 1,318 | 1,293 | 1,308 | +1.05% | 38,918 | 254億1928万 | +1.31% | 7.59 | 0.66 |
| 03/16 | 1,292 | 1,302 | 1,280 | 1,294 | -3.19% | 55,897 | 251億5487万 | +0.73% | 7.51 | 0.65 |
| 03/15 | 1,306 | 1,347 | 1,299 | 1,337 | +4.99% | 58,433 | 259億8337万 | +4.53% | 7.75 | 0.67 |
| 03/14 | 1,309 | 1,309 | 1,265 | 1,273 | -4.55% | 52,700 | 247億4943万 | +0.04% | 7.39 | 0.64 |
| 03/13 | 1,361 | 1,361 | 1,320 | 1,334 | -3.29% | 71,001 | 259億3049万 | +5.06% | 7.74 | 0.67 |
| 03/10 | 1,380 | 1,399 | 1,377 | 1,380 | -0.78% | 64,607 | 268億1188万 | +9.49% | 8 | 0.69 |
| 03/09 | 1,406 | 1,406 | 1,381 | 1,390 | -0.45% | 88,200 | 270億2341万 | +11.42% | 8.06 | 0.7 |
| 03/08 | 1,397 | 1,402 | 1,386 | 1,397 | -0.32% | 130,977 | 271億4681万 | +13.01% | 8.1 | 0.7 |
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。
