石山Gateway HD（7708）の時価総額の推移
2014/07/30～2014/12/24
株価＆時価総額の推移
| 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 |
|---|
| 2014 |
| 12/24 | 46 | 46 | 44 | 44 | -4.35% | 855,700 | 32億912万 | -13.73% | 32.7 | 4.01 |
| 12/22 | 46 | 46 | 45 | 46 | +2.22% | 635,100 | 33億5499万 | -9.8% | 34.19 | 4.2 |
| 12/19 | 46 | 46 | 44 | 45 | 0% | 638,800 | 32億8206万 | -13.46% | 33.45 | 4.11 |
| 12/18 | 46 | 46 | 45 | 45 | 0% | 568,300 | 32億8206万 | -13.46% | 33.45 | 4.11 |
| 12/17 | 46 | 47 | 45 | 45 | -6.25% | 949,300 | 32億8206万 | -15.09% | 33.45 | 4.11 |
| 12/16 | 44 | 48 | 43 | 48 | -5.88% | 3,346,000 | 35億86万 | -9.43% | 35.68 | 4.38 |
| 12/15 | 54 | 54 | 51 | 51 | -5.56% | 1,162,600 | 37億1967万 | -5.56% | 37.9 | 4.65 |
| 12/12 | 55 | 56 | 54 | 54 | -3.57% | 818,400 | 39億3847万 | 0% | 40.13 | 4.93 |
| 12/11 | 57 | 58 | 55 | 56 | -1.75% | 606,100 | 40億8434万 | +3.7% | 41.62 | 5.11 |
| 12/10 | 59 | 59 | 56 | 57 | -5% | 1,376,100 | 41億5727万 | +5.56% | 42.36 | 5.2 |
| 12/09 | 64 | 66 | 60 | 60 | 0% | 2,924,800 | 43億7608万 | +13.21% | 44.59 | 5.47 |
| 12/08 | 53 | 68 | 53 | 60 | +15.38% | 6,726,300 | 43億7608万 | +11.11% | 44.59 | 5.47 |
| 12/05 | 51 | 54 | 50 | 52 | +1.96% | 1,808,500 | 37億9260万 | -5.45% | 38.65 | 4.74 |
| 12/04 | 51 | 52 | 50 | 51 | 0% | 448,500 | 37億1967万 | -10.53% | 37.9 | 4.65 |
| 12/03 | 51 | 52 | 50 | 51 | 0% | 549,900 | 37億1967万 | -12.07% | 37.9 | 4.65 |
| 12/02 | 51 | 52 | 50 | 51 | 0% | 718,500 | 37億1967万 | -13.56% | 37.9 | 4.65 |
| 12/01 | 52 | 52 | 50 | 51 | 0% | 643,800 | 37億1967万 | -13.56% | 37.9 | 4.65 |
| 11/28 | 51 | 52 | 51 | 51 | -1.92% | 575,900 | 37億1967万 | -15% | 37.9 | 4.65 |
| 11/27 | 51 | 53 | 51 | 52 | +1.96% | 459,800 | 37億9260万 | -14.75% | 38.65 | 4.74 |
| 11/26 | 52 | 53 | 51 | 51 | -1.92% | 498,400 | 37億1967万 | -17.74% | 37.9 | 4.65 |
| 11/25 | 53 | 54 | 52 | 52 | -1.89% | 578,900 | 37億9260万 | -17.46% | 38.65 | 4.74 |
| 11/21 | 54 | 55 | 52 | 53 | +1.92% | 762,100 | 38億6553万 | -18.46% | 39.39 | 4.84 |
| 11/20 | 50 | 55 | 50 | 52 | +4% | 1,956,800 | 37億9260万 | -21.21% | 38.65 | 4.74 |
| 11/19 | 51 | 51 | 50 | 50 | -1.96% | 657,900 | 36億4673万 | -25.37% | 37.16 | 4.56 |
| 11/18 | 50 | 52 | 50 | 51 | 0% | 748,400 | 37億1967万 | -26.09% | 37.9 | 4.65 |
| 11/17 | 51 | 53 | 50 | 51 | 0% | 1,222,700 | 37億1967万 | -28.17% | 37.9 | 4.65 |
| 11/14 | 56 | 57 | 50 | 51 | -10.53% | 2,738,900 | 37億1967万 | -29.17% | 37.9 | 4.65 |
| 11/13 | 61 | 62 | 56 | 57 | -6.56% | 2,278,400 | 41億5727万 | -22.97% | 42.36 | 5.2 |
| 11/12 | 62 | 65 | 60 | 61 | +1.67% | 2,188,800 | 44億4901万 | -19.74% | 45.34 | 5.56 |
| 11/11 | 56 | 65 | 55 | 60 | +9.09% | 5,741,200 | 43億7608万 | -22.08% | 44.59 | 5.47 |
| 11/10 | 58 | 58 | 54 | 55 | -5.17% | 1,939,200 | 40億1140万 | -30.38% | 40.88 | 5.02 |
| 11/07 | 65 | 66 | 56 | 58 | -14.71% | 7,829,500 | 42億3021万 | -28.4% | 43.11 | 5.29 |
| 11/06 | 64 | 76 | 63 | 68 | +25.93% | 16,959,200 | 49億5956万 | -17.07% | 50.54 | 6.2 |
| 11/05 | 44 | 57 | 42 | 54 | +58.82% | 35,117,800 | 39億3847万 | -34.94% | 40.13 | 4.93 |
| 11/04 | 34 | 34 | 34 | 34 | -46.88% | 942,400 | 24億7978万 | -60% | 25.27 | 3.1 |
| 10/31 | 64 | 64 | 64 | 64 | -35.35% | 156,600 | 46億6782万 | -27.27% | 47.57 | 5.84 |
| 10/30 | 95 | 106 | 95 | 99 | +7.61% | 4,493,100 | 72億2053万 | +10% | 73.58 | 9.03 |
| 10/29 | 80 | 98 | 79 | 92 | +21.05% | 6,452,600 | 67億999万 | +2.22% | 68.38 | 8.39 |
| 10/28 | 74 | 78 | 73 | 76 | +7.04% | 2,231,500 | 55億4303万 | -16.48% | 56.49 | 6.93 |
| 10/27 | 72 | 72 | 69 | 71 | +4.41% | 1,203,800 | 51億7836万 | -22.83% | 52.77 | 6.48 |
| 10/24 | 71 | 71 | 67 | 68 | -4.23% | 1,824,600 | 49億5956万 | -26.88% | 50.54 | 6.2 |
| 10/23 | 71 | 71 | 66 | 71 | -1.39% | 2,676,500 | 51億7836万 | -24.47% | 52.77 | 6.48 |
| 10/22 | 75 | 75 | 69 | 72 | -8.86% | 3,953,200 | 52億5129万 | -24.21% | 53.51 | 6.57 |
| 10/21 | 83 | 83 | 77 | 79 | -3.66% | 680,700 | 58億9591万 | -18.56% | 58.72 | 7.37 |
| 10/20 | 87 | 87 | 77 | 82 | -2.38% | 2,058,900 | 61億1980万 | -16.33% | 60.94 | 7.66 |
| 10/17 | 88 | 90 | 83 | 84 | -3.45% | 472,900 | 62億6907万 | -16% | 62.43 | 7.84 |
| 10/16 | 88 | 89 | 86 | 87 | -5.43% | 323,100 | 64億9296万 | -13.86% | 64.66 | 8.12 |
| 10/15 | 91 | 94 | 89 | 92 | +2.22% | 236,000 | 68億6612万 | -9.8% | 68.38 | 8.59 |
| 10/14 | 89 | 93 | 87 | 90 | -1.1% | 322,300 | 67億1686万 | -11.76% | 66.89 | 8.4 |
| 10/10 | 89 | 91 | 87 | 91 | -1.09% | 525,900 | 67億9149万 | -10.78% | 67.63 | 8.5 |
| 10/09 | 98 | 98 | 91 | 92 | -6.12% | 727,500 | 68億6612万 | -9.8% | 68.38 | 8.59 |
| 10/08 | 98 | 99 | 96 | 98 | 0% | 317,800 | 73億1391万 | -4.85% | 72.84 | 9.15 |
| 10/07 | 99 | 100 | 98 | 98 | -2% | 136,900 | 73億1391万 | -4.85% | 72.84 | 9.15 |
| 10/06 | 101 | 102 | 99 | 100 | -0.99% | 296,900 | 74億6318万 | -2.91% | 74.32 | 9.34 |
| 10/03 | 95 | 102 | 93 | 101 | +6.32% | 513,500 | 75億3781万 | -1.94% | 75.07 | 9.43 |
| 10/02 | 92 | 96 | 87 | 95 | -1.04% | 869,500 | 70億9002万 | -8.65% | 70.61 | 8.87 |
| 10/01 | 100 | 100 | 95 | 96 | -4.95% | 904,600 | 71億6465万 | -6.8% | 71.35 | 8.96 |
| 09/30 | 103 | 103 | 99 | 101 | -2.88% | 391,800 | 75億3781万 | -1.94% | 75.07 | 6.39 |
| 09/29 | 104 | 105 | 101 | 104 | -0.95% | 545,800 | 77億6170万 | +1.96% | 77.3 | 6.58 |
| 09/26 | 105 | 108 | 104 | 105 | 0% | 700,800 | 78億3633万 | +2.94% | 78.04 | 6.64 |
| 09/25 | 106 | 106 | 104 | 105 | +0.96% | 385,900 | 78億3633万 | +3.96% | 78.04 | 6.64 |
| 09/24 | 105 | 106 | 102 | 104 | +1.96% | 566,600 | 77億6170万 | +2.97% | 77.3 | 6.58 |
| 09/22 | 102 | 103 | 101 | 102 | -0.97% | 297,500 | 76億1244万 | +0.99% | 75.81 | 6.45 |
| 09/19 | 105 | 106 | 101 | 103 | -0.96% | 918,000 | 76億8707万 | +3% | 76.55 | 6.51 |
| 09/18 | 100 | 112 | 98 | 104 | +6.12% | 2,674,900 | 77億6170万 | +4% | 77.3 | 6.58 |
| 09/17 | 102 | 102 | 98 | 98 | -5.77% | 1,149,600 | 73億1391万 | -2% | 72.84 | 6.2 |
| 09/16 | 109 | 109 | 104 | 104 | -2.8% | 532,000 | 77億6170万 | +4% | 77.3 | 6.58 |
| 09/12 | 109 | 111 | 106 | 107 | -5.31% | 908,600 | 79億8560万 | +7% | 79.53 | 6.77 |
| 09/11 | 119 | 120 | 110 | 113 | -5.83% | 1,635,700 | 84億3339万 | +13% | 83.98 | 7.15 |
| 09/10 | 111 | 120 | 110 | 120 | +7.14% | 2,401,600 | 89億5581万 | +21.21% | 89.19 | 7.59 |
| 09/09 | 105 | 112 | 105 | 112 | +7.69% | 2,021,400 | 62億1548万 | +14.29% | 83.24 | 5.26 |
| 09/08 | 103 | 105 | 99 | 104 | 0% | 880,700 | 57億7152万 | +6.12% | 77.3 | 4.88 |
| 09/05 | 100 | 112 | 100 | 104 | +8.33% | 3,406,400 | 57億7152万 | +6.12% | 77.3 | 4.88 |
| 09/04 | 95 | 97 | 92 | 96 | 0% | 741,800 | 53億2756万 | -2.04% | 71.35 | 4.51 |
| 09/03 | 96 | 98 | 95 | 96 | 0% | 601,400 | 53億2756万 | -2.04% | 71.35 | 4.51 |
| 09/02 | 100 | 100 | 94 | 96 | -5.88% | 1,825,900 | 53億2756万 | -2.04% | 71.35 | 4.51 |
| 09/01 | 100 | 105 | 96 | 102 | +0.99% | 1,213,600 | 56億6053万 | +3.03% | 75.81 | 4.79 |
| 08/29 | 102 | 108 | 95 | 101 | -5.61% | 1,118,500 | 56億503万 | +2.02% | 75.07 | 4.74 |
| 08/28 | 108 | 128 | 102 | 107 | -1.83% | 3,483,400 | 59億3801万 | +8.08% | 79.53 | 5.02 |
| 08/27 | 93 | 116 | 89 | 109 | +26.74% | 6,706,000 | 60億4900万 | +10.1% | 81.01 | 5.12 |
| 08/26 | 83 | 88 | 82 | 86 | +1.18% | 928,100 | 47億7260万 | -13.13% | 63.92 | 4.04 |
| 08/25 | 83 | 85 | 81 | 85 | 0% | 822,700 | 47億1711万 | -14.14% | 63.17 | 3.99 |
| 08/22 | 90 | 90 | 84 | 85 | -7.61% | 676,800 | 47億1711万 | -15% | 63.17 | 3.99 |
| 08/21 | 93 | 94 | 91 | 92 | -2.13% | 242,200 | 51億558万 | -8.91% | 68.38 | 4.32 |
| 08/20 | 93 | 95 | 93 | 94 | -2.08% | 292,600 | 52億1657万 | -7.84% | 69.86 | 4.41 |
| 08/19 | 96 | 97 | 93 | 96 | -1.03% | 435,200 | 53億2756万 | -6.8% | 71.35 | 4.51 |
| 08/18 | 99 | 99 | 97 | 97 | -1.02% | 119,900 | 53億8305万 | -5.83% | 72.09 | 4.56 |
| 08/15 | 99 | 100 | 97 | 98 | -1.01% | 251,500 | 54億3855万 | -5.77% | 72.84 | 4.6 |
| 08/14 | 103 | 103 | 99 | 99 | -3.88% | 231,200 | 54億9404万 | -5.71% | 73.58 | 4.65 |
| 08/13 | 105 | 117 | 101 | 103 | +3% | 1,210,400 | 57億1603万 | -3.74% | 76.55 | 4.84 |
| 08/12 | 99 | 100 | 96 | 100 | +1.01% | 141,300 | 55億4954万 | -8.26% | 74.32 | 4.7 |
| 08/11 | 98 | 99 | 95 | 99 | +4.21% | 123,700 | 54億9404万 | -11.61% | 73.58 | 4.65 |
| 08/08 | 99 | 99 | 93 | 95 | -5% | 188,500 | 52億7206万 | -16.67% | 70.61 | 4.46 |
| 08/07 | 100 | 101 | 98 | 100 | 0% | 234,400 | 55億4954万 | -14.53% | 74.32 | 4.7 |
| 08/06 | 101 | 102 | 100 | 100 | -0.99% | 233,300 | 55億4954万 | -15.97% | 74.32 | 4.7 |
| 08/05 | 102 | 103 | 101 | 101 | -0.98% | 115,800 | 56億503万 | -16.53% | 75.07 | 4.74 |
| 08/04 | 101 | 103 | 101 | 102 | +0.99% | 108,400 | 56億6053万 | -17.07% | 75.81 | 4.79 |
| 08/01 | 105 | 105 | 100 | 101 | -3.81% | 274,200 | 56億503万 | -19.2% | 75.07 | 4.74 |
| 07/31 | 105 | 113 | 104 | 105 | +0.96% | 619,100 | 58億2702万 | -16.67% | 78.04 | 4.93 |
| 07/30 | 104 | 105 | 104 | 104 | -0.95% | 85,700 | 57億7152万 | -18.75% | 77.3 | 4.88 |
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。
