ヘリオステクノホールディング（6927）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,096
- 始値
- 1,080
- 高値
- 1,147
- 安値
- 1,074
- 終値 +0.82%
- 1,105
- 出来高 +43.22%
- 253,500
乖離率
- 株価（5日）
移動平均値 - -1.16%
1,118 - 株価（25日）
移動平均値 - -4.74%
1,160 - 出来高（5日）
移動平均値 - +73.32%
146,260
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,080 | 1,147 | 1,074 | 1,105 | +0.82% | 253,500 | 252億162万 | -4.74% | 16.71 | 1.16 |
| 05/12 | 1,113 | 1,123 | 1,085 | 1,096 | -0.99% | 177,000 | 249億9636万 | -5.6% | 16.58 | 1.15 |
| 05/11 | 1,123 | 1,134 | 1,103 | 1,107 | -1.25% | 86,200 | 252億4723万 | -4.82% | 16.74 | 1.16 |
| 05/08 | 1,150 | 1,154 | 1,116 | 1,121 | -3.61% | 142,200 | 255億6653万 | -3.61% | 16.96 | 1.18 |
| 05/07 | 1,145 | 1,172 | 1,145 | 1,163 | +1.13% | 72,400 | 265億2442万 | -0.09% | 17.59 | 1.22 |
| 05/01 | 1,177 | 1,177 | 1,150 | 1,150 | -2.29% | 79,400 | 262億2793万 | -1.37% | 17.4 | 1.21 |
| 04/30 | 1,174 | 1,181 | 1,161 | 1,177 | +0.26% | 48,400 | 268億4372万 | +0.68% | 17.8 | 1.24 |
| 04/28 | 1,179 | 1,183 | 1,171 | 1,174 | +0.09% | 33,600 | 267億7530万 | +0.17% | 17.76 | 1.23 |
| 04/27 | 1,161 | 1,176 | 1,160 | 1,173 | +1.56% | 58,800 | 267億5249万 | -0.09% | 17.74 | 1.23 |
| 04/24 | 1,152 | 1,159 | 1,148 | 1,155 | +0.26% | 69,200 | 263億4196万 | -1.7% | 17.47 | 1.21 |
| 04/23 | 1,153 | 1,160 | 1,140 | 1,152 | -0.78% | 78,700 | 262億7354万 | -2.29% | 17.43 | 1.21 |
| 04/22 | 1,170 | 1,176 | 1,152 | 1,161 | -1.02% | 66,200 | 264億7881万 | -2.03% | 17.56 | 1.22 |
| 04/21 | 1,196 | 1,198 | 1,169 | 1,173 | -1.59% | 76,500 | 267億5249万 | -1.43% | 17.74 | 1.23 |
| 04/20 | 1,177 | 1,192 | 1,171 | 1,192 | +1.36% | 44,500 | 271億8582万 | -0.25% | 18.03 | 1.25 |
| 04/17 | 1,191 | 1,195 | 1,172 | 1,176 | 0% | 51,000 | 268億2091万 | -2% | 17.79 | 1.24 |
| 04/16 | 1,191 | 1,195 | 1,176 | 1,176 | -1.59% | 55,000 | 268億2091万 | -2.57% | 17.79 | 1.24 |
| 04/15 | 1,201 | 1,212 | 1,188 | 1,195 | -0.42% | 63,700 | 272億5424万 | -1.73% | 18.08 | 1.26 |
| 04/14 | 1,186 | 1,207 | 1,186 | 1,200 | +1.1% | 102,000 | 273億6828万 | -1.8% | 18.15 | 1.26 |
| 04/13 | 1,190 | 1,201 | 1,171 | 1,187 | -0.5% | 45,800 | 270億7179万 | -3.18% | 17.96 | 1.25 |
| 04/10 | 1,196 | 1,208 | 1,185 | 1,193 | -0.17% | 99,700 | 272億863万 | -3.24% | 18.05 | 1.25 |
| 04/09 | 1,178 | 1,205 | 1,168 | 1,195 | +2.31% | 118,800 | 272億5424万 | -3.55% | 18.08 | 1.26 |
| 04/08 | 1,154 | 1,168 | 1,151 | 1,168 | +2.46% | 79,000 | 266億3845万 | -6.03% | 17.67 | 1.23 |
| 04/07 | 1,136 | 1,150 | 1,131 | 1,140 | +0.35% | 57,200 | 259億9986万 | -8.8% | 17.24 | 1.2 |
| 04/06 | 1,129 | 1,151 | 1,129 | 1,136 | +0.44% | 91,800 | 259億863万 | -9.84% | 17.18 | 1.19 |
| 04/03 | 1,143 | 1,143 | 1,127 | 1,131 | +0.18% | 50,800 | 257億9460万 | -10.94% | 17.11 | 1.19 |
| 04/02 | 1,147 | 1,174 | 1,121 | 1,129 | -1.14% | 113,000 | 257億4899万 | -11.87% | 17.08 | 1.19 |
| 04/01 | 1,125 | 1,146 | 1,122 | 1,142 | +1.78% | 130,200 | 260億4547万 | -11.47% | 17.27 | 1.2 |
| 03/31 | 1,102 | 1,125 | 1,087 | 1,122 | -0.88% | 190,200 | 255億8934万 | -13.63% | 12.44 | 1.18 |
| 03/30 | 1,089 | 1,141 | 1,087 | 1,132 | -7.29% | 343,300 | 258億1741万 | -13.52% | 12.55 | 1.19 |
| 03/27 | 1,204 | 1,240 | 1,204 | 1,221 | -0.08% | 216,900 | 278億4722万 | -7.36% | 13.54 | 1.28 |
| 03/26 | 1,247 | 1,258 | 1,217 | 1,222 | -1.77% | 166,400 | 278億7003万 | -7.63% | 13.55 | 1.28 |
| 03/25 | 1,246 | 1,256 | 1,236 | 1,244 | +1.14% | 148,200 | 283億7178万 | -6.25% | 13.79 | 1.31 |
| 03/24 | 1,226 | 1,239 | 1,215 | 1,230 | +2.84% | 161,000 | 280億5248万 | -7.52% | 13.64 | 1.29 |
| 03/23 | 1,221 | 1,233 | 1,194 | 1,196 | -5.3% | 291,500 | 272億7705万 | -10.21% | 13.26 | 1.26 |
| 03/19 | 1,291 | 1,299 | 1,263 | 1,263 | -3.51% | 177,200 | 288億511万 | -5.39% | 14 | 1.33 |
| 03/18 | 1,307 | 1,309 | 1,289 | 1,309 | +1.55% | 109,700 | 298億5423万 | -1.87% | 14.51 | 1.38 |
| 03/17 | 1,309 | 1,309 | 1,283 | 1,289 | -0.54% | 123,300 | 293億9809万 | -3.08% | 14.29 | 1.35 |
| 03/16 | 1,311 | 1,314 | 1,283 | 1,296 | -1.67% | 235,300 | 295億5774万 | -1.89% | 14.37 | 1.36 |
| 03/13 | 1,335 | 1,335 | 1,309 | 1,318 | -2.59% | 193,400 | 300億5949万 | +0.53% | 14.61 | 1.39 |
| 03/12 | 1,381 | 1,390 | 1,350 | 1,353 | -2.03% | 121,500 | 308億5773万 | +4.08% | 15 | 1.42 |
| 03/11 | 1,370 | 1,402 | 1,362 | 1,381 | +1.47% | 129,300 | 314億9632万 | +7.3% | 15.31 | 1.45 |
| 03/10 | 1,320 | 1,387 | 1,320 | 1,361 | +4.37% | 220,700 | 310億4019万 | +6.83% | 15.09 | 1.43 |
| 03/09 | 1,302 | 1,323 | 1,288 | 1,304 | -3.41% | 208,700 | 297億4019万 | +3.41% | 14.46 | 1.37 |
| 03/06 | 1,339 | 1,363 | 1,320 | 1,350 | +0.82% | 131,800 | 307億8931万 | +7.91% | 14.97 | 1.42 |
| 03/05 | 1,336 | 1,366 | 1,325 | 1,339 | +3.56% | 203,700 | 305億3843万 | +8.16% | 14.85 | 1.41 |
| 03/04 | 1,287 | 1,323 | 1,254 | 1,293 | -4.01% | 290,500 | 294億8932万 | +5.46% | 14.34 | 1.36 |
| 03/03 | 1,371 | 1,394 | 1,347 | 1,347 | -2.53% | 187,500 | 307億2089万 | +10.77% | 14.94 | 1.42 |
| 03/02 | 1,364 | 1,388 | 1,361 | 1,382 | -0.86% | 129,100 | 315億1913万 | +14.78% | 15.32 | 1.45 |
| 02/27 | 1,382 | 1,397 | 1,369 | 1,394 | -0.21% | 148,200 | 317億9281万 | +17.04% | 15.46 | 1.46 |
| 02/26 | 1,358 | 1,402 | 1,355 | 1,397 | +2.87% | 179,500 | 318億6123万 | +18.69% | 15.49 | 1.47 |
| 02/25 | 1,366 | 1,369 | 1,335 | 1,358 | -0.95% | 153,400 | 309億7177万 | +16.77% | 15.06 | 1.43 |
| 02/24 | 1,370 | 1,385 | 1,360 | 1,371 | +0.37% | 127,800 | 312億6825万 | +19.22% | 15.2 | 1.44 |
| 02/20 | 1,376 | 1,382 | 1,361 | 1,366 | -0.73% | 107,500 | 311億5422万 | +20.04% | 15.15 | 1.44 |
| 02/19 | 1,355 | 1,396 | 1,354 | 1,376 | +2.15% | 300,400 | 313億8229万 | +22.42% | 15.26 | 1.45 |
| 02/18 | 1,320 | 1,349 | 1,313 | 1,347 | +2.36% | 164,300 | 307億2089万 | +21.24% | 14.94 | 1.42 |
| 02/17 | 1,310 | 1,320 | 1,295 | 1,316 | +0.08% | 176,200 | 300億1388万 | +19.85% | 14.59 | 1.38 |
| 02/16 | 1,300 | 1,320 | 1,275 | 1,315 | +2.73% | 347,600 | 299億9107万 | +20.98% | 14.58 | 1.38 |
| 02/13 | 1,283 | 1,303 | 1,267 | 1,280 | +0.16% | 297,900 | 291億9283万 | +18.85% | 14.19 | 1.35 |
| 02/12 | 1,230 | 1,307 | 1,230 | 1,278 | +4.24% | 525,100 | 291億4721万 | +19.66% | 14.17 | 1.34 |
| 02/10 | 1,222 | 1,230 | 1,196 | 1,226 | +0.16% | 393,900 | 279億6125万 | +15.77% | 13.59 | 1.29 |
| 02/09 | 1,195 | 1,237 | 1,168 | 1,224 | +17.13% | 1,156,800 | 279億1564万 | +16.35% | 13.57 | 1.29 |
| 02/06 | 1,050 | 1,052 | 1,039 | 1,045 | -0.48% | 108,600 | 238億3321万 | -0.1% | 11.59 | 1.1 |
| 02/05 | 1,047 | 1,057 | 1,047 | 1,050 | +0.38% | 56,600 | 239億4724万 | +0.38% | 11.64 | 1.1 |
| 02/04 | 1,045 | 1,051 | 1,038 | 1,046 | +0.48% | 57,000 | 238億5601万 | +0.1% | 11.6 | 1.1 |
| 02/03 | 1,044 | 1,046 | 1,032 | 1,041 | +0.58% | 99,100 | 237億4198万 | -0.38% | 11.54 | 1.09 |
| 02/02 | 1,050 | 1,055 | 1,033 | 1,035 | -0.67% | 86,300 | 236億514万 | -0.96% | 11.48 | 1.09 |
| 01/30 | 1,047 | 1,051 | 1,039 | 1,042 | -0.57% | 94,400 | 237億6478万 | -0.19% | 11.55 | 1.1 |
| 01/29 | 1,035 | 1,048 | 1,026 | 1,048 | +1.45% | 94,100 | 239億163万 | +0.48% | 11.62 | 1.1 |
| 01/28 | 1,043 | 1,043 | 1,028 | 1,033 | -0.96% | 52,800 | 235億5952万 | -0.86% | 11.45 | 1.09 |
| 01/27 | 1,042 | 1,045 | 1,034 | 1,043 | +0.97% | 49,700 | 237億8759万 | +0.1% | 11.57 | 1.1 |
| 01/26 | 1,045 | 1,045 | 1,025 | 1,033 | -1.62% | 114,500 | 235億5952万 | -0.77% | 11.45 | 1.09 |
| 01/23 | 1,049 | 1,056 | 1,040 | 1,050 | +0.1% | 55,000 | 239億4724万 | +0.86% | 11.64 | 1.1 |
| 01/22 | 1,046 | 1,057 | 1,037 | 1,049 | +0.29% | 80,700 | 239億2443万 | +0.67% | 11.63 | 1.1 |
| 01/21 | 1,046 | 1,052 | 1,032 | 1,046 | -0.48% | 66,700 | 238億5601万 | +0.29% | 11.6 | 1.1 |
| 01/20 | 1,045 | 1,062 | 1,035 | 1,051 | +0.48% | 85,300 | 239億7005万 | +0.77% | 11.65 | 1.1 |
| 01/19 | 1,053 | 1,056 | 1,035 | 1,046 | -0.95% | 74,200 | 238億5601万 | +0.19% | 11.6 | 1.1 |
| 01/16 | 1,039 | 1,059 | 1,026 | 1,056 | +2.03% | 126,700 | 240億8408万 | +0.96% | 11.71 | 1.11 |
| 01/15 | 1,028 | 1,039 | 1,025 | 1,035 | +0.68% | 56,400 | 236億514万 | -1.05% | 11.48 | 1.09 |
| 01/14 | 1,045 | 1,048 | 1,028 | 1,028 | -1.44% | 104,900 | 234億4549万 | -1.81% | 11.4 | 1.08 |
| 01/13 | 1,049 | 1,052 | 1,040 | 1,043 | 0% | 58,300 | 237億8759万 | -0.57% | 11.57 | 1.1 |
| 01/09 | 1,045 | 1,051 | 1,043 | 1,043 | -0.95% | 69,200 | 237億8759万 | -0.57% | 11.57 | 1.1 |
| 01/08 | 1,063 | 1,069 | 1,052 | 1,053 | -0.94% | 42,000 | 240億1566万 | +0.19% | 11.68 | 1.11 |
| 01/07 | 1,058 | 1,070 | 1,043 | 1,063 | +0.47% | 106,300 | 242億4373万 | +1.05% | 11.79 | 1.12 |
| 01/06 | 1,060 | 1,063 | 1,042 | 1,058 | +0.76% | 132,300 | 241億2970万 | +0.57% | 11.73 | 1.11 |
| 01/05 | 1,056 | 1,069 | 1,048 | 1,050 | -0.28% | 84,200 | 239億4724万 | -0.19% | 11.64 | 1.1 |
| 2025 | ||||||||||
| 12/30 | 1,048 | 1,063 | 1,041 | 1,053 | +0.48% | 61,200 | 240億1566万 | 0% | 11.68 | 1.1 |
| 12/29 | 1,050 | 1,053 | 1,038 | 1,048 | +0.96% | 61,500 | 239億163万 | -0.47% | 11.62 | 1.1 |
| 12/26 | 1,030 | 1,038 | 1,026 | 1,038 | +0.29% | 50,900 | 236億7356万 | -1.52% | 11.51 | 1.09 |
| 12/25 | 1,037 | 1,041 | 1,026 | 1,035 | -0.1% | 143,500 | 236億514万 | -1.9% | 11.48 | 1.08 |
| 12/24 | 1,029 | 1,038 | 1,024 | 1,036 | +1.17% | 35,100 | 236億2794万 | -1.8% | 11.49 | 1.08 |
| 12/23 | 1,017 | 1,024 | 1,012 | 1,024 | -0.1% | 39,800 | 233億5426万 | -3.03% | 11.35 | 1.07 |
| 12/22 | 1,013 | 1,025 | 1,002 | 1,025 | +1.08% | 75,800 | 233億7707万 | -3.12% | 11.37 | 1.07 |
| 12/19 | 1,030 | 1,032 | 1,001 | 1,014 | -1.07% | 130,400 | 231億2619万 | -4.34% | 11.24 | 1.06 |
| 12/18 | 1,020 | 1,026 | 1,008 | 1,025 | +0.29% | 51,700 | 233億7707万 | -3.39% | 11.37 | 1.07 |
| 12/17 | 1,054 | 1,054 | 1,005 | 1,022 | -2.11% | 149,300 | 233億865万 | -3.68% | 11.33 | 1.07 |
| 12/16 | 1,068 | 1,071 | 1,044 | 1,044 | -2.7% | 87,700 | 238億1040万 | -1.42% | 11.58 | 1.09 |
| 12/15 | 1,070 | 1,075 | 1,061 | 1,073 | +0.28% | 79,300 | 244億7180万 | +1.51% | 11.9 | 1.12 |
| 12/12 | 1,055 | 1,076 | 1,050 | 1,070 | +1.52% | 145,700 | 244億338万 | +1.71% | 11.86 | 1.12 |
| 12/11 | 1,070 | 1,078 | 1,051 | 1,054 | -1.86% | 79,000 | 240億3847万 | +0.86% | 11.69 | 1.1 |
| 12/10 | 1,070 | 1,081 | 1,068 | 1,074 | -0.09% | 81,400 | 244億9461万 | +3.47% | 11.91 | 1.12 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 600 7/31 7/30 他2件 | 268 3/27 | 139,100 3/24 | - | - | +14.46% 7/4 | -22.39% 3/24 |
| 2009年 3月期 | 298 5/9 | 108 12/25 | 920,100 2/2 | - | - | +58.75% 2/17 | -36.53% 10/8 |
| 2010年 3月期 | 410 10/23 | 167 5/18 | 752,200 10/16 | - | - | +71.71% 10/16 | -13.96% 11/12 |
| 2011年 3月期 | 315 4/16 | 135 3/15 | 920,700 11/8 | 71億8417万 | 30億7893万 | +31.06% 4/18 | -37.34% 3/15 |
| 2012年 3月期 | 304 4/18 | 139 11/25 11/24 他2件 | 960,700 4/18 | 69億3329万 | 31億7015万 | +10.72% 5/11 | -14.81% 8/24 |
| 2013年 3月期 | 240 3/21 | 132 9/11 5/11 | 249,300 12/19 | 54億7365万 | 30億1051万 | +16.13% 3/21 | -7.76% 7/25 |
| 2014年 3月期 | 448 12/16 | 191 4/2 | 3,613,500 11/12 | 102億1749万 | 43億5611万 | +28.06% 11/11 | -18.77% 2/4 |
| 2015年 3月期 | 629 12/15 | 280 5/20 | 7,332,200 12/12 | 143億4554万 | 63億8593万 | +55.83% 12/15 | -10.09% 1/19 |
| 2016年 3月期 | 527 4/8 | 351 2/12 | 5,099,800 8/10 | 120億1923万 | 80億522万 | +14.49% 8/10 | -14.19% 5/14 |
| 2017年 3月期 | 724 3/6 | 322 6/28 | 1,098,900 3/31 | 165億1219万 | 73億4382万 | +15.12% 3/3 | -11.42% 4/12 |
| 2018年 3月期 | 1,245 11/27 | 555 4/13 | 3,017,500 11/10 | 283億9459万 | 126億5782万 | +48.75% 11/10 | -18.65% 2/14 |
| 2019年 3月期 | 1,293 9/13 | 551 12/25 | 12,191,700 9/13 | 294億8932万 | 125億6660万 | +57.83% 9/13 | -22.29% 12/25 |
| 2020年 3月期 | 703 4/17 | 220 3/17 | 1,616,400 11/28 | 160億3325万 | 50億1751万 | +28.15% 4/9 | -33.83% 3/13 |
| 2021年 3月期 | 448 3/31 | 272 8/11 | 1,754,400 4/6 | 102億1749万 | 62億347万 | +21.87% 9/29 | -12.42% 10/26 |
| 2022年 3月期 | 428 4/1 | 267 12/22 12/21 | 967,300 12/27 | 97億6135万 | 60億8944万 | +10.13% 1/5 | -11.04% 11/30 |
| 2023年 3月期 | 555 10/26 10/25 | 276 4/27 | 3,898,900 11/16 | 126億5782万 | 62億9470万 | +60.75% 5/1 | -14.51% 3/14 |
| 2024年 3月期 | 1,375 7/5 | 341 4/6 4/5 | 23,269,100 7/11 | 313億5948万 | 77億7715万 | +78.25% 6/21 | -43.93% 7/21 |
| 2025年 3月期 | 1,010 11/7 | 465 5/8 5/2 他2件 | 6,710,900 6/5 | 230億3496万 | 106億520万 | +68.25% 6/5 | -13.19% 4/7 |
| 2026年 3月期 | 1,402 3/11 2/26 | 743 4/7 | 1,610,400 11/7 | 319億7527万 | 169億4552万 | +22.37% 2/19 | -13.62% 3/31 |
| 最新 | 1,105 2026/5/13 | 253,500 | 252億162万 | -4.74% 1,160 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 272%（3.72倍）
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 116%（2.16倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 97%（1.97倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/13 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
108円（2008/12/25） - 923%（10.23倍）
1,105円（5/13）
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。
