石山Gateway HD（7708）の株価チャート
2001/03/26～2001/12/03
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 |
|---|
| 2014 | 10/22, 株式併合 1.01→1 |
| 2014 | 7/10, 株式分割 1→1.49 |
| 2013 | 10/22, 株式分割 1→100 |
| 2002 | 7/1, 株式分割 1→4 |
| 2001 |
| 12/03 | 3,186 | 3,186 | 3,135 | 3,135 | -0.54% | 12,391 | - | +1.7% | - | - |
| 11/30 | 2,966 | 3,169 | 2,966 | 3,152 | +6.29% | 30,092 | - | +2.58% | - | - |
| 11/29 | 3,017 | 3,034 | 2,966 | 2,966 | -1.69% | 2,950 | - | -3.17% | - | - |
| 11/28 | 2,966 | 3,034 | 2,966 | 3,017 | -2.73% | 3,540 | - | -1.41% | - | - |
| 11/27 | 3,051 | 3,101 | 3,051 | 3,101 | +2.81% | 7,080 | - | +1.52% | - | - |
| 11/26 | 3,017 | 3,017 | 3,017 | 3,017 | -2.2% | 1,770 | - | -0.86% | - | - |
| 11/22 | 3,000 | 3,085 | 3,000 | 3,085 | +3.41% | 6,490 | - | +1.57% | - | - |
| 11/21 | 3,000 | 3,051 | 2,983 | 2,983 | -1.68% | 7,080 | - | -1.39% | - | - |
| 11/20 | 3,051 | 3,051 | 2,966 | 3,034 | +0.56% | 5,900 | - | +0.55% | - | - |
| 11/19 | 3,051 | 3,135 | 3,017 | 3,017 | -1.11% | 7,671 | - | +0.39% | - | - |
| 11/16 | 2,932 | 3,051 | 2,932 | 3,051 | +4.65% | 15,931 | - | +1.72% | - | - |
| 11/15 | 3,051 | 3,085 | 2,915 | 2,915 | -6.52% | 4,130 | - | -2.73% | - | - |
| 11/14 | 3,118 | 3,118 | 3,051 | 3,118 | -0.54% | 10,031 | - | +3.84% | - | - |
| 11/13 | 3,203 | 3,203 | 3,135 | 3,135 | 0% | 5,900 | - | +4.51% | - | - |
| 11/12 | 3,169 | 3,169 | 3,135 | 3,135 | -1.6% | 1,770 | - | +4.65% | - | - |
| 11/09 | 3,051 | 3,186 | 3,051 | 3,186 | +1.62% | 2,950 | - | +6.49% | - | - |
| 11/08 | 3,135 | 3,220 | 3,135 | 3,135 | -3.65% | 17,701 | - | +5.14% | - | - |
| 11/07 | 3,254 | 3,339 | 3,220 | 3,254 | -2.04% | 27,732 | - | +9.42% | - | - |
| 11/06 | 3,305 | 3,339 | 3,254 | 3,322 | +0.51% | 32,452 | - | +12.22% | - | - |
| 11/05 | 3,220 | 3,339 | 3,220 | 3,305 | +2.63% | 46,023 | - | +12.45% | - | - |
| 11/02 | 3,101 | 3,271 | 3,101 | 3,220 | +4.97% | 75,525 | - | +10.35% | - | - |
| 11/01 | 3,051 | 3,254 | 2,966 | 3,068 | +3.43% | 60,774 | - | +5.96% | - | - |
| 10/31 | 2,779 | 3,051 | 2,779 | 2,966 | +2.94% | 63,724 | - | +3.13% | - | - |
| 10/30 | 2,881 | 2,881 | 2,881 | 2,881 | 0% | 4,130 | - | +0.6% | - | - |
| 10/29 | 2,729 | 2,881 | 2,729 | 2,881 | 0% | 20,651 | - | +0.95% | - | - |
| 10/26 | 2,830 | 2,898 | 2,813 | 2,881 | -0.58% | 78,475 | - | +1.2% | - | - |
| 10/25 | 2,813 | 2,898 | 2,813 | 2,898 | 0% | 29,502 | - | +2.19% | - | - |
| 10/24 | 2,881 | 2,898 | 2,864 | 2,898 | +0.59% | 38,943 | - | +2.62% | - | - |
| 10/23 | 2,881 | 2,881 | 2,830 | 2,881 | +3.03% | 11,211 | - | +2.28% | - | - |
| 10/22 | 2,847 | 2,864 | 2,796 | 2,796 | -2.94% | 3,540 | - | -0.73% | - | - |
| 10/19 | 2,881 | 2,898 | 2,796 | 2,881 | +3.66% | 9,441 | - | +1.92% | - | - |
| 10/18 | 2,763 | 2,796 | 2,678 | 2,779 | -0.61% | 12,391 | - | -1.99% | - | - |
| 10/17 | 2,695 | 2,796 | 2,542 | 2,796 | +3.13% | 31,272 | - | -1.85% | - | - |
| 10/16 | 2,796 | 2,796 | 2,525 | 2,712 | -5.88% | 21,241 | - | -5.25% | - | - |
| 10/15 | 2,932 | 2,932 | 2,864 | 2,881 | -3.95% | 17,701 | - | +0.18% | - | - |
| 10/12 | 3,085 | 3,085 | 3,000 | 3,000 | -1.67% | 1,180 | - | +4.12% | - | - |
| 10/11 | 3,051 | 3,051 | 3,000 | 3,051 | 0% | 3,540 | - | +5.67% | - | - |
| 10/10 | 3,034 | 3,051 | 2,983 | 3,051 | 0% | 4,720 | - | +5.38% | - | - |
| 10/09 | 3,034 | 3,118 | 3,034 | 3,051 | +0.56% | 5,310 | - | +5.34% | - | - |
| 10/05 | 2,966 | 3,051 | 2,966 | 3,034 | +3.47% | 11,211 | - | +4.75% | - | - |
| 10/04 | 2,966 | 2,983 | 2,932 | 2,932 | 0% | 8,851 | - | +0.96% | - | - |
| 10/03 | 2,966 | 2,966 | 2,898 | 2,932 | +1.17% | 8,851 | - | +0.51% | - | - |
| 10/02 | 2,830 | 2,915 | 2,830 | 2,898 | +3.01% | 9,441 | - | -0.99% | - | - |
| 10/01 | 2,796 | 2,847 | 2,779 | 2,813 | +1.84% | 14,161 | - | -4.31% | - | - |
| 09/28 | 2,712 | 2,898 | 2,712 | 2,763 | +3.82% | 12,981 | - | -6.36% | - | - |
| 09/27 | 2,678 | 2,678 | 2,610 | 2,661 | +2.61% | 12,981 | - | -10.2% | - | - |
| 09/26 | 2,542 | 2,593 | 2,525 | 2,593 | -1.92% | 16,521 | - | -13.04% | - | - |
| 09/25 | 2,644 | 2,644 | 2,627 | 2,644 | 0% | 4,130 | - | -11.99% | - | - |
| 09/21 | 2,712 | 2,729 | 2,644 | 2,644 | -2.5% | 5,310 | - | -12.43% | - | - |
| 09/20 | 2,593 | 2,712 | 2,593 | 2,712 | +3.9% | 4,720 | - | -10.8% | - | - |
| 09/19 | 2,593 | 2,644 | 2,593 | 2,610 | +0.65% | 2,360 | - | -14.73% | - | - |
| 09/18 | 2,627 | 2,627 | 2,576 | 2,593 | -4.38% | 4,720 | - | -16.03% | - | - |
| 09/13 | 2,712 | 2,712 | 2,712 | 2,712 | -5.88% | 2,360 | - | -12.92% | - | - |
| 09/12 | 2,881 | 2,881 | 2,881 | 2,881 | -5.56% | 2,950 | - | -7.42% | - | - |
| 09/11 | 3,034 | 3,051 | 3,034 | 3,051 | -1.64% | 1,180 | - | -1.72% | - | - |
| 09/07 | 3,101 | 3,101 | 3,101 | 3,101 | 0% | 590 | - | +0.47% | - | - |
| 09/05 | 3,101 | 3,101 | 3,101 | 3,101 | -1.08% | 1,180 | - | +1.09% | - | - |
| 09/03 | 3,085 | 3,135 | 3,085 | 3,135 | +2.78% | 1,770 | - | +2.83% | - | - |
| 09/01 | 株式分割 1→2 |
| 08/31 | 2,932 | 3,051 | 2,932 | 3,051 | +1.12% | 1,180 | - | +0.65% | - | - |
| 08/30 | 3,051 | 3,051 | 3,017 | 3,017 | -3.78% | 4,130 | - | +0.06% | - | - |
| 08/29 | 3,203 | 3,203 | 2,966 | 3,135 | -3.65% | 12,981 | - | +4.51% | - | - |
| 08/28 | 3,186 | 3,254 | 3,169 | 3,254 | +5.21% | 7,080 | - | +9.34% | - | - |
| 08/27 | 3,051 | 3,093 | 3,051 | 3,093 | +1.39% | 3,540 | - | +4.92% | - | - |
| 08/24 | 3,220 | 3,220 | 3,051 | 3,051 | -5.26% | 18,881 | - | +4.15% | - | - |
| 08/23 | 3,262 | 3,262 | 3,203 | 3,220 | -1.04% | 18,881 | - | +10.62% | - | - |
| 08/22 | 3,195 | 3,296 | 3,195 | 3,254 | +1.86% | 29,502 | - | +12.67% | - | - |
| 08/21 | 3,203 | 3,220 | 3,195 | 3,195 | -0.79% | 14,161 | - | +11.59% | - | - |
| 08/20 | 3,093 | 3,220 | 3,093 | 3,220 | +5.56% | 5,900 | - | +13.38% | - | - |
| 08/17 | 3,093 | 3,093 | 3,008 | 3,051 | -1.37% | 7,080 | - | +7.99% | - | - |
| 08/16 | 3,093 | 3,093 | 3,093 | 3,093 | -1.35% | 1,180 | - | +9.8% | - | - |
| 08/15 | 3,135 | 3,135 | 3,135 | 3,135 | -0.54% | 1,180 | - | +11.7% | - | - |
| 08/14 | 3,051 | 3,152 | 3,051 | 3,152 | +4.79% | 9,441 | - | +12.42% | - | - |
| 08/13 | 3,093 | 3,093 | 3,008 | 3,008 | -5.33% | 2,360 | - | +7.4% | - | - |
| 08/10 | 3,178 | 3,178 | 3,178 | 3,178 | -2.09% | 1,180 | - | +13.21% | - | - |
| 08/09 | 3,262 | 3,262 | 3,246 | 3,246 | -0.52% | 3,540 | - | +15.62% | - | - |
| 08/08 | 3,246 | 3,313 | 3,246 | 3,262 | +0.52% | 16,521 | - | +16.39% | - | - |
| 08/07 | 3,305 | 3,390 | 3,246 | 3,246 | +21.59% | 103,847 | - | +15.91% | - | - |
| 08/03 | 2,669 | 2,669 | 2,669 | 2,669 | 0% | 24,782 | - | -4.39% | - | - |
| 08/02 | 2,712 | 2,712 | 2,669 | 2,669 | +0.96% | 15,341 | - | -4.91% | - | - |
| 08/01 | 2,669 | 2,669 | 2,627 | 2,644 | +0.65% | 14,161 | - | -6.21% | - | - |
| 07/31 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 4,720 | - | -7.34% | - | - |
| 07/30 | 2,669 | 2,669 | 2,627 | 2,627 | -1.59% | 8,261 | - | -8.08% | - | - |
| 07/27 | 2,669 | 2,669 | 2,669 | 2,669 | 0% | 3,540 | - | -7.38% | - | - |
| 07/26 | 2,669 | 2,669 | 2,669 | 2,669 | +1.61% | 1,180 | - | -8.14% | - | - |
| 07/25 | 2,585 | 2,644 | 2,585 | 2,627 | +3.33% | 12,981 | - | -10.19% | - | - |
| 07/23 | 2,542 | 2,542 | 2,542 | 2,542 | 0% | 23,602 | - | -13.62% | - | - |
| 07/19 | 2,542 | 2,542 | 2,542 | 2,542 | -3.23% | 2,360 | - | -14.38% | - | - |
| 07/18 | 2,542 | 2,627 | 2,542 | 2,627 | +0.65% | 2,360 | - | -12.35% | - | - |
| 07/17 | 2,610 | 2,610 | 2,610 | 2,610 | -0.65% | 1,180 | - | -13.66% | - | - |
| 07/16 | 2,627 | 2,627 | 2,542 | 2,627 | 0% | 10,621 | - | -13.84% | - | - |
| 07/13 | 2,618 | 2,627 | 2,457 | 2,627 | 0% | 27,142 | - | -14.65% | - | - |
| 07/12 | 2,754 | 2,796 | 2,627 | 2,627 | -7.46% | 25,962 | - | -15.51% | - | - |
| 07/11 | 2,881 | 2,881 | 2,839 | 2,839 | -0.89% | 5,900 | - | -9.36% | - | - |
| 07/10 | 2,864 | 2,864 | 2,864 | 2,864 | +0.9% | 1,180 | - | -8.99% | - | - |
| 07/09 | 2,839 | 2,839 | 2,839 | 2,839 | -6.94% | 9,441 | - | -10.11% | - | - |
| 07/06 | 3,051 | 3,051 | 3,051 | 3,051 | -1.37% | 2,360 | - | -3.64% | - | - |
| 07/05 | 3,178 | 3,203 | 3,093 | 3,093 | -2.14% | 12,981 | - | -2.03% | - | - |
| 07/04 | 3,135 | 3,161 | 3,110 | 3,161 | -0.53% | 5,900 | - | +0.44% | - | - |
| 07/03 | 3,144 | 3,220 | 3,144 | 3,178 | +1.08% | 15,341 | - | +1.49% | - | - |
| 07/02 | 3,178 | 3,178 | 3,144 | 3,144 | -1.07% | 9,441 | - | +0.67% | - | - |
| 06/29 | 3,076 | 3,178 | 3,076 | 3,178 | +3.88% | 10,621 | - | +1.98% | - | - |
| 06/28 | 3,008 | 3,059 | 3,008 | 3,059 | +0.84% | 3,540 | - | -1.45% | - | - |
| 06/27 | 3,008 | 3,034 | 3,008 | 3,034 | +1.7% | 4,720 | - | -2.04% | - | - |
| 06/26 | 3,025 | 3,025 | 2,983 | 2,983 | -1.4% | 7,080 | - | -3.69% | - | - |
| 06/25 | 3,178 | 3,178 | 3,025 | 3,025 | -6.05% | 9,441 | - | -2.13% | - | - |
| 06/22 | 3,229 | 3,237 | 3,220 | 3,220 | 0% | 9,441 | - | +4.45% | - | - |
| 06/21 | 3,186 | 3,262 | 3,186 | 3,220 | -1.3% | 12,981 | - | +4.99% | - | - |
| 06/20 | 3,101 | 3,262 | 3,101 | 3,262 | +4.05% | 33,042 | - | +6.79% | - | - |
| 06/19 | 3,169 | 3,186 | 3,135 | 3,135 | +1.65% | 22,422 | - | +3.14% | - | - |
| 06/18 | 3,051 | 3,127 | 3,008 | 3,085 | -3.19% | 17,701 | - | +1.47% | - | - |
| 06/15 | 3,262 | 3,262 | 3,161 | 3,186 | -2.34% | 8,261 | - | +4.6% | - | - |
| 06/14 | 3,229 | 3,262 | 3,220 | 3,262 | -0.26% | 5,900 | - | +7.18% | - | - |
| 06/13 | 3,296 | 3,296 | 3,271 | 3,271 | +0.26% | 11,801 | - | +7.7% | - | - |
| 06/12 | 3,347 | 3,347 | 3,220 | 3,262 | -2.53% | 16,521 | - | +7.64% | - | - |
| 06/11 | 3,457 | 3,457 | 3,313 | 3,347 | -1.25% | 34,222 | - | +10.43% | - | - |
| 06/08 | 3,262 | 3,432 | 3,229 | 3,390 | +5.82% | 77,885 | - | +11.79% | - | - |
| 06/07 | 3,229 | 3,288 | 3,203 | 3,203 | -0.79% | 34,222 | - | +5.89% | - | - |
| 06/06 | 3,144 | 3,305 | 3,135 | 3,229 | +3.25% | 60,184 | - | +6.91% | - | - |
| 06/05 | 3,093 | 3,169 | 2,932 | 3,127 | +2.5% | 38,943 | - | +4.2% | - | - |
| 06/04 | 2,796 | 3,051 | 2,796 | 3,051 | +8.11% | 48,383 | - | +2.1% | - | - |
| 06/01 | 2,873 | 2,881 | 2,796 | 2,822 | -0.3% | 20,061 | - | -5.12% | - | - |
| 05/31 | 2,813 | 2,830 | 2,805 | 2,830 | +1.83% | 4,720 | - | -4.9% | - | - |
| 05/30 | 2,881 | 2,881 | 2,771 | 2,779 | -6.29% | 4,720 | - | -6.85% | - | - |
| 05/29 | 2,924 | 2,966 | 2,856 | 2,966 | 0% | 8,261 | - | -0.41% | - | - |
| 05/28 | 2,966 | 2,966 | 2,966 | 2,966 | +2.94% | 2,360 | - | -0.04% | - | - |
| 05/25 | 2,881 | 2,881 | 2,881 | 2,881 | 0% | 1,180 | - | -2.43% | - | - |
| 05/24 | 2,983 | 2,983 | 2,881 | 2,881 | -5.03% | 5,900 | - | -1.77% | - | - |
| 05/23 | 2,957 | 3,051 | 2,957 | 3,034 | +7.19% | 17,701 | - | +4.65% | - | - |
| 05/22 | 2,822 | 2,907 | 2,754 | 2,830 | +0.3% | 16,521 | - | -1.14% | - | - |
| 05/21 | 2,796 | 2,822 | 2,644 | 2,822 | 0% | 18,881 | - | -0.39% | - | - |
| 05/18 | 2,966 | 2,966 | 2,822 | 2,822 | -3.48% | 14,161 | - | +0.49% | - | - |
| 05/17 | 2,924 | 2,924 | 2,830 | 2,924 | +0.88% | 15,341 | - | +5.28% | - | - |
| 05/16 | 3,000 | 3,017 | 2,881 | 2,898 | -7.57% | 24,782 | - | +5.69% | - | - |
| 05/15 | 3,305 | 3,305 | 3,135 | 3,135 | -2.63% | 21,241 | - | +15.57% | - | - |
| 05/14 | 3,135 | 3,220 | 3,135 | 3,220 | +2.7% | 8,261 | - | +20.15% | - | - |
| 05/11 | 3,135 | 3,135 | 3,093 | 3,135 | +1.37% | 8,261 | - | +18.63% | - | - |
| 05/10 | 2,966 | 3,220 | 2,966 | 3,093 | -1.35% | 14,161 | - | +18.42% | - | - |
| 05/09 | 3,237 | 3,237 | 3,135 | 3,135 | -3.9% | 16,521 | - | +21.1% | - | - |
| 05/08 | 3,347 | 3,347 | 3,186 | 3,262 | -3.27% | 51,924 | - | +26.85% | - | - |
| 05/07 | 3,203 | 3,373 | 3,135 | 3,373 | +5.57% | 31,862 | - | +32.68% | - | - |
| 05/02 | 3,101 | 3,195 | 3,051 | 3,195 | +3.29% | 54,284 | - | +27.69% | - | - |
| 05/01 | 2,890 | 3,110 | 2,881 | 3,093 | +12.31% | 49,563 | - | +25.99% | - | - |
| 04/27 | 2,822 | 2,898 | 2,754 | 2,754 | -1.52% | 34,222 | - | +13.99% | - | - |
| 04/26 | 2,712 | 2,890 | 2,712 | 2,796 | +3.13% | 23,602 | - | - | - | - |
| 04/25 | 2,898 | 2,991 | 2,712 | 2,712 | -5.04% | 67,265 | - | - | - | - |
| 04/24 | 2,957 | 3,093 | 2,856 | 2,856 | -6.13% | 79,065 | - | - | - | - |
| 04/23 | 2,627 | 3,042 | 2,627 | 3,042 | +15.81% | 118,008 | - | - | - | - |
| 04/20 | 2,610 | 2,652 | 2,602 | 2,627 | -2.21% | 36,582 | - | - | - | - |
| 04/19 | 2,703 | 2,779 | 2,542 | 2,686 | +2.59% | 128,629 | - | - | - | - |
| 04/18 | 2,542 | 2,703 | 2,500 | 2,618 | +10.36% | 261,978 | - | - | - | - |
| 04/17 | 2,305 | 2,373 | 2,296 | 2,373 | +16.67% | 64,904 | - | - | - | - |
| 04/16 | 2,110 | 2,127 | 2,034 | 2,034 | -5.14% | 17,701 | - | - | - | - |
| 04/13 | 2,085 | 2,144 | 2,085 | 2,144 | +3.27% | 36,582 | - | - | - | - |
| 04/12 | 2,203 | 2,212 | 2,076 | 2,076 | -5.04% | 51,924 | - | - | - | - |
| 04/11 | 2,008 | 2,246 | 2,008 | 2,186 | +5.74% | 48,383 | - | - | - | - |
| 04/10 | 1,991 | 2,076 | 1,924 | 2,068 | +2.09% | 63,724 | - | - | - | - |
| 04/09 | 2,119 | 2,119 | 1,991 | 2,025 | -7.36% | 59,004 | - | - | - | - |
| 04/06 | 2,356 | 2,356 | 2,169 | 2,186 | -5.84% | 34,222 | - | - | - | - |
| 04/05 | 2,288 | 2,322 | 2,203 | 2,322 | +1.86% | 61,364 | - | - | - | - |
| 04/04 | 2,288 | 2,288 | 2,178 | 2,280 | -3.93% | 120,368 | - | - | - | - |
| 04/03 | 2,441 | 2,534 | 2,305 | 2,373 | -5.41% | 109,747 | - | - | - | - |
| 04/02 | 2,703 | 2,729 | 2,457 | 2,508 | -7.21% | 165,211 | - | - | - | - |
| 03/30 | 2,627 | 2,796 | 2,534 | 2,703 | +7.77% | 159,311 | - | - | - | - |
| 03/29 | 2,339 | 2,678 | 2,339 | 2,508 | +5.71% | 256,077 | - | - | - | - |
| 03/28 | 2,203 | 2,373 | 2,076 | 2,373 | +16.67% | 460,231 | - | - | - | - |
| 03/27 | 2,119 | 2,263 | 1,881 | 2,034 | -4% | 768,232 | - | - | - | - |
| 03/26 | 1,780 | 2,119 | 1,780 | 2,119 | 0% | 892,140 | - | - | - | - |
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。
