石山Gateway HD（7708）の株価チャート
2001/11/28～2002/04/30
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 |
| 2002 |
| 04/30 | 1,617 | 1,669 | 1,612 | 1,630 | -0.31% | 3,540 | - | -1.07% | - | - |
| 04/26 | 1,635 | 1,644 | 1,610 | 1,635 | +0.21% | 6,490 | - | -1.42% | - | - |
| 04/25 | 1,635 | 1,644 | 1,632 | 1,632 | +0.1% | 4,720 | - | -2.39% | - | - |
| 04/24 | 1,612 | 1,630 | 1,610 | 1,630 | +1.05% | 5,310 | - | -3.18% | - | - |
| 04/23 | 1,659 | 1,659 | 1,610 | 1,613 | -2.86% | 21,241 | - | -4.92% | - | - |
| 04/22 | 1,644 | 1,661 | 1,644 | 1,661 | +1.98% | 4,130 | - | -2.81% | - | - |
| 04/19 | 1,642 | 1,661 | 1,625 | 1,629 | -1.94% | 16,521 | - | -5.42% | - | - |
| 04/18 | 1,585 | 1,661 | 1,585 | 1,661 | +4.81% | 10,031 | - | -4.44% | - | - |
| 04/17 | 1,552 | 1,585 | 1,541 | 1,585 | +3.31% | 9,441 | - | -9.6% | - | - |
| 04/16 | 1,463 | 1,610 | 1,463 | 1,534 | +5.11% | 23,012 | - | -13.3% | - | - |
| 04/15 | 1,493 | 1,493 | 1,441 | 1,459 | -3.37% | 16,521 | - | -18.57% | - | - |
| 04/12 | 1,535 | 1,535 | 1,508 | 1,510 | -3.15% | 8,261 | - | -16.85% | - | - |
| 04/11 | 1,593 | 1,593 | 1,559 | 1,559 | -5.15% | 4,130 | - | -15.12% | - | - |
| 04/10 | 1,610 | 1,644 | 1,610 | 1,644 | +2.11% | 2,360 | - | -11.33% | - | - |
| 04/09 | 1,646 | 1,661 | 1,610 | 1,610 | -2.16% | 3,540 | - | -13.76% | - | - |
| 04/08 | 1,678 | 1,678 | 1,646 | 1,646 | -2.9% | 4,720 | - | -12.51% | - | - |
| 04/05 | 1,695 | 1,695 | 1,678 | 1,695 | -3.85% | 4,720 | - | -10.8% | - | - |
| 04/04 | 1,746 | 1,763 | 1,661 | 1,763 | 0% | 8,261 | - | -8.63% | - | - |
| 04/03 | 1,763 | 1,813 | 1,695 | 1,763 | -0.95% | 15,341 | - | -9.89% | - | - |
| 04/02 | 1,695 | 1,780 | 1,695 | 1,780 | +5% | 17,111 | - | -9.99% | - | - |
| 04/01 | 1,593 | 1,746 | 1,585 | 1,695 | +7.53% | 27,142 | - | -15.3% | - | - |
| 03/29 | 1,563 | 1,597 | 1,527 | 1,576 | -2.11% | 35,402 | - | -22.62% | - | - |
| 03/28 | 1,693 | 1,695 | 1,603 | 1,610 | -9.52% | 30,682 | - | -22.07% | - | - |
| 03/27 | 1,847 | 1,847 | 1,780 | 1,780 | -6.25% | 9,441 | - | -14.4% | - | - |
| 03/26 | 1,915 | 1,932 | 1,847 | 1,898 | -0.88% | 18,291 | - | -9.18% | - | - |
| 03/25 | 1,949 | 1,949 | 1,915 | 1,915 | -1.74% | 15,931 | - | -9.15% | - | - |
| 03/22 | 1,949 | 1,966 | 1,932 | 1,949 | 0% | 9,441 | - | -8.58% | - | - |
| 03/20 | 1,983 | 2,000 | 1,949 | 1,949 | 0% | 19,471 | - | -9.98% | - | - |
| 03/19 | 1,915 | 1,966 | 1,915 | 1,949 | +1.77% | 8,261 | - | -11.45% | - | - |
| 03/18 | 1,932 | 2,017 | 1,915 | 1,915 | -3.42% | 18,291 | - | -14.43% | - | - |
| 03/15 | 2,000 | 2,034 | 1,983 | 1,983 | -2.5% | 7,671 | - | -12.8% | - | - |
| 03/14 | 2,017 | 2,068 | 2,000 | 2,034 | 0% | 11,801 | - | -12% | - | - |
| 03/13 | 1,983 | 2,068 | 1,966 | 2,034 | +3.45% | 39,533 | - | -13.24% | - | - |
| 03/12 | 2,102 | 2,102 | 1,898 | 1,966 | -7.2% | 63,724 | - | -17.47% | - | - |
| 03/11 | 2,169 | 2,169 | 2,085 | 2,119 | +3.31% | 28,912 | - | -12.75% | - | - |
| 03/08 | 2,119 | 2,220 | 2,034 | 2,051 | +0.83% | 60,774 | - | -17.04% | - | - |
| 03/07 | 2,034 | 2,068 | 1,966 | 2,034 | +2.56% | 47,203 | - | -18.84% | - | - |
| 03/06 | 1,966 | 2,085 | 1,830 | 1,983 | 0% | 84,966 | - | -21.93% | - | - |
| 03/05 | 1,966 | 2,085 | 1,932 | 1,983 | +1.74% | 59,004 | - | -23.05% | - | - |
| 03/04 | 2,135 | 2,169 | 1,949 | 1,949 | -8.73% | 51,333 | - | -25.47% | - | - |
| 03/01 | 2,322 | 2,322 | 2,068 | 2,135 | -11.27% | 97,947 | - | -19.57% | - | - |
| 02/28 | 2,424 | 2,491 | 2,373 | 2,407 | -2.07% | 28,322 | - | -10.37% | - | - |
| 02/27 | 2,271 | 2,508 | 2,271 | 2,457 | +8.21% | 11,801 | - | -9.02% | - | - |
| 02/26 | 2,288 | 2,390 | 2,237 | 2,271 | -4.29% | 30,092 | - | -16.51% | - | - |
| 02/25 | 2,610 | 2,610 | 2,373 | 2,373 | -9.09% | 15,931 | - | -13.66% | - | - |
| 02/22 | 2,254 | 2,610 | 2,254 | 2,610 | +14.07% | 67,855 | - | -6.25% | - | - |
| 02/21 | 2,051 | 2,288 | 1,983 | 2,288 | +17.39% | 40,713 | - | -18.78% | - | - |
| 02/20 | 1,864 | 2,068 | 1,864 | 1,949 | -4.96% | 39,533 | - | -31.78% | - | - |
| 02/19 | 2,237 | 2,237 | 2,034 | 2,051 | -12.95% | 39,533 | - | -29.67% | - | - |
| 02/18 | 2,441 | 2,457 | 2,288 | 2,356 | -6.08% | 26,552 | - | -20.6% | - | - |
| 02/15 | 2,254 | 2,661 | 2,254 | 2,508 | -9.2% | 204,154 | - | -16.89% | - | - |
| 02/14 | 2,796 | 2,932 | 2,763 | 2,763 | -2.98% | 9,441 | - | -9.34% | - | - |
| 02/12 | 2,813 | 2,847 | 2,746 | 2,847 | -1.18% | 2,950 | - | -6.68% | - | - |
| 02/08 | 2,881 | 2,881 | 2,881 | 2,881 | +2.41% | 5,310 | - | -5.5% | - | - |
| 02/07 | 2,881 | 2,881 | 2,813 | 2,813 | -3.49% | 7,080 | - | -7.67% | - | - |
| 02/06 | 2,813 | 2,915 | 2,813 | 2,915 | +1.78% | 8,851 | - | -4.42% | - | - |
| 02/05 | 2,813 | 2,864 | 2,813 | 2,864 | -3.98% | 5,900 | - | -5.75% | - | - |
| 02/04 | 2,983 | 2,983 | 2,983 | 2,983 | -4.35% | 1,770 | - | -1.65% | - | - |
| 02/01 | 3,220 | 3,237 | 3,017 | 3,118 | -3.16% | 20,061 | - | +3.19% | - | - |
| 01/31 | 2,898 | 3,220 | 2,898 | 3,220 | +11.11% | 33,632 | - | +7.02% | - | - |
| 01/30 | 2,813 | 2,898 | 2,712 | 2,898 | +0.59% | 10,621 | - | -3.11% | - | - |
| 01/29 | 2,932 | 2,966 | 2,881 | 2,881 | -0.58% | 15,341 | - | -3.58% | - | - |
| 01/28 | 2,932 | 2,966 | 2,881 | 2,898 | -1.72% | 12,981 | - | -2.98% | - | - |
| 01/25 | 2,966 | 3,017 | 2,949 | 2,949 | 0% | 25,962 | - | -1.24% | - | - |
| 01/24 | 2,932 | 2,949 | 2,864 | 2,949 | +2.35% | 13,571 | - | -1.14% | - | - |
| 01/23 | 2,813 | 2,932 | 2,813 | 2,881 | +3.03% | 12,391 | - | -3.32% | - | - |
| 01/22 | 2,932 | 2,932 | 2,796 | 2,796 | -4.62% | 10,031 | - | -6.07% | - | - |
| 01/21 | 2,966 | 2,966 | 2,847 | 2,932 | -1.14% | 35,402 | - | -1.61% | - | - |
| 01/18 | 3,373 | 3,373 | 2,932 | 2,966 | -9.79% | 35,402 | - | -0.57% | - | - |
| 01/17 | 3,271 | 3,288 | 3,203 | 3,288 | -3.96% | 9,441 | - | +10.11% | - | - |
| 01/16 | 3,186 | 3,423 | 3,169 | 3,423 | +4.12% | 24,782 | - | +15.15% | - | - |
| 01/15 | 3,322 | 3,407 | 3,288 | 3,288 | -4.43% | 14,751 | - | +11% | - | - |
| 01/11 | 3,390 | 3,457 | 3,254 | 3,440 | +3.57% | 16,521 | - | +16.39% | - | - |
| 01/10 | 3,542 | 3,559 | 3,271 | 3,322 | -8.41% | 40,713 | - | +12.83% | - | - |
| 01/09 | 3,305 | 3,627 | 3,288 | 3,627 | +12.63% | 174,652 | - | +23.78% | - | - |
| 01/08 | 2,881 | 3,305 | 2,864 | 3,220 | +11.76% | 37,763 | - | +10.81% | - | - |
| 01/07 | 2,847 | 2,881 | 2,729 | 2,881 | +3.03% | 13,571 | - | -0.68% | - | - |
| 01/04 | 2,881 | 2,881 | 2,796 | 2,796 | -1.2% | 1,180 | - | -3.77% | - | - |
| 2001 |
| 12/28 | 2,830 | 2,830 | 2,830 | 2,830 | -1.76% | 590 | - | -3% | - | - |
| 12/27 | 2,627 | 2,881 | 2,610 | 2,881 | +8.97% | 24,782 | - | -1.47% | - | - |
| 12/26 | 2,610 | 2,712 | 2,610 | 2,644 | -2.5% | 2,360 | - | -9.76% | - | - |
| 12/25 | 2,695 | 2,712 | 2,695 | 2,712 | 0% | 2,360 | - | -7.92% | - | - |
| 12/21 | 2,712 | 2,712 | 2,712 | 2,712 | -2.44% | 1,770 | - | -8.33% | - | - |
| 12/20 | 2,779 | 2,779 | 2,779 | 2,779 | 0% | 2,360 | - | -6.32% | - | - |
| 12/19 | 2,796 | 2,796 | 2,779 | 2,779 | -1.2% | 4,720 | - | -6.73% | - | - |
| 12/18 | 2,864 | 2,864 | 2,813 | 2,813 | -1.78% | 1,180 | - | -6.03% | - | - |
| 12/17 | 2,847 | 2,864 | 2,847 | 2,864 | 0% | 6,490 | - | -4.75% | - | - |
| 12/14 | 2,864 | 2,864 | 2,864 | 2,864 | -0.59% | 7,671 | - | -5.16% | - | - |
| 12/13 | 2,881 | 2,932 | 2,881 | 2,881 | 0% | 12,981 | - | -4.94% | - | - |
| 12/12 | 2,813 | 2,915 | 2,763 | 2,881 | +3.03% | 11,211 | - | -5.41% | - | - |
| 12/11 | 2,864 | 2,881 | 2,796 | 2,796 | -2.94% | 7,671 | - | -8.73% | - | - |
| 12/10 | 2,932 | 2,932 | 2,881 | 2,881 | -3.95% | 2,950 | - | -6.58% | - | - |
| 12/07 | 3,051 | 3,051 | 2,966 | 3,000 | -1.67% | 8,261 | - | -3.14% | - | - |
| 12/06 | 2,966 | 3,085 | 2,966 | 3,051 | +2.86% | 16,521 | - | -1.59% | - | - |
| 12/05 | 3,085 | 3,085 | 2,966 | 2,966 | -5.41% | 8,851 | - | -4.23% | - | - |
| 12/04 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 3,540 | - | +1.37% | - | - |
| 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% | - | - |
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。
