石山Gateway HD（7708）の株価チャート
2002/02/25～2002/07/18
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 |
| 07/18 | 1,390 | 1,390 | 1,356 | 1,356 | +0.5% | 1,475 | - | -7.13% | - | - |
| 07/17 | 1,356 | 1,356 | 1,349 | 1,349 | +0.51% | 1,475 | - | -8.6% | - | - |
| 07/16 | 1,342 | 1,349 | 1,342 | 1,342 | 0% | 2,213 | - | -9.67% | - | - |
| 07/15 | 1,390 | 1,390 | 1,342 | 1,342 | +1.02% | 1,475 | - | -10.22% | - | - |
| 07/12 | 1,349 | 1,390 | 1,329 | 1,329 | -0.51% | 1,623 | - | -11.83% | - | - |
| 07/11 | 1,336 | 1,342 | 1,322 | 1,336 | -1.01% | 2,508 | - | -12.02% | - | - |
| 07/10 | 1,376 | 1,376 | 1,349 | 1,349 | -1.97% | 1,918 | - | -12.11% | - | - |
| 07/09 | 1,363 | 1,383 | 1,363 | 1,376 | -1.93% | 1,770 | - | -11.39% | - | - |
| 07/08 | 1,424 | 1,424 | 1,363 | 1,403 | +5.61% | 23,454 | - | -10.68% | - | - |
| 07/05 | 1,356 | 1,356 | 1,315 | 1,329 | -3.45% | 12,391 | - | -16.27% | - | - |
| 07/04 | 1,383 | 1,397 | 1,369 | 1,376 | -0.98% | 8,556 | - | -14.52% | - | - |
| 07/03 | 1,444 | 1,444 | 1,383 | 1,390 | -3.76% | 9,146 | - | -14.74% | - | - |
| 07/02 | 1,444 | 1,458 | 1,430 | 1,444 | 0% | 3,540 | - | -12.43% | - | - |
| 07/01 | 1,498 | 1,498 | 1,430 | 1,444 | -3.18% | 2,655 | - | -13.48% | - | - |
| 07/01 | 株式分割 1→4 |
| 06/28 | 1,559 | 1,559 | 1,424 | 1,491 | -3.51% | 5,310 | - | -11.75% | - | - |
| 06/27 | 1,546 | 1,559 | 1,546 | 1,546 | +2.24% | 738 | - | -9.56% | - | - |
| 06/26 | 1,525 | 1,559 | 1,512 | 1,512 | -2.62% | 1,180 | - | -12.11% | - | - |
| 06/25 | 1,641 | 1,654 | 1,532 | 1,552 | -0.43% | 21,241 | - | -10.52% | - | - |
| 06/24 | 1,529 | 1,559 | 1,525 | 1,559 | +1.1% | 19,471 | - | -11.05% | - | - |
| 06/21 | 1,529 | 1,542 | 1,508 | 1,542 | +1.11% | 20,651 | - | -12.57% | - | - |
| 06/20 | 1,610 | 1,610 | 1,519 | 1,525 | -6.74% | 43,073 | - | -13.87% | - | - |
| 06/19 | 1,644 | 1,661 | 1,635 | 1,635 | -0.52% | 9,441 | - | -8.02% | - | - |
| 06/18 | 1,632 | 1,683 | 1,632 | 1,644 | +0.73% | 2,950 | - | -7.64% | - | - |
| 06/17 | 1,695 | 1,695 | 1,632 | 1,632 | -3.7% | 6,490 | - | -8.31% | - | - |
| 06/14 | 1,712 | 1,712 | 1,678 | 1,695 | -3.85% | 12,981 | - | -4.63% | - | - |
| 06/13 | 1,610 | 1,763 | 1,610 | 1,763 | +11.23% | 27,142 | - | -0.47% | - | - |
| 06/12 | 1,566 | 1,585 | 1,544 | 1,585 | 0% | 12,391 | - | -10.07% | - | - |
| 06/11 | 1,637 | 1,637 | 1,576 | 1,585 | -3.11% | 6,490 | - | -9.96% | - | - |
| 06/10 | 1,559 | 1,644 | 1,559 | 1,635 | +1.58% | 11,801 | - | -6.86% | - | - |
| 06/07 | 1,693 | 1,693 | 1,593 | 1,610 | -7.77% | 17,701 | - | -8.1% | - | - |
| 06/06 | 1,796 | 1,813 | 1,746 | 1,746 | -3.74% | 17,111 | - | -0.31% | - | - |
| 06/05 | 1,813 | 1,813 | 1,796 | 1,813 | 0% | 5,310 | - | +3.8% | - | - |
| 06/04 | 1,847 | 1,847 | 1,813 | 1,813 | 0% | 5,310 | - | +4.28% | - | - |
| 06/03 | 1,881 | 1,881 | 1,813 | 1,813 | -4.46% | 10,621 | - | +4.7% | - | - |
| 05/31 | 1,898 | 1,898 | 1,864 | 1,898 | +0.9% | 7,671 | - | +10.04% | - | - |
| 05/30 | 1,881 | 1,932 | 1,813 | 1,881 | +0.91% | 11,801 | - | +9.76% | - | - |
| 05/29 | 1,949 | 1,949 | 1,864 | 1,864 | -3.51% | 5,900 | - | +9.34% | - | - |
| 05/28 | 1,966 | 1,966 | 1,932 | 1,932 | -2.56% | 4,130 | - | +13.99% | - | - |
| 05/27 | 1,983 | 2,034 | 1,949 | 1,983 | +0.86% | 12,981 | - | +17.75% | - | - |
| 05/24 | 1,830 | 1,983 | 1,813 | 1,966 | +8.41% | 24,782 | - | +17.86% | - | - |
| 05/23 | 1,864 | 1,864 | 1,729 | 1,813 | -3.6% | 13,571 | - | +9.84% | - | - |
| 05/22 | 2,017 | 2,017 | 1,881 | 1,881 | -5.93% | 39,533 | - | +14.92% | - | - |
| 05/21 | 1,898 | 2,085 | 1,830 | 2,000 | +8.26% | 96,177 | - | +23.3% | - | - |
| 05/20 | 1,712 | 1,847 | 1,712 | 1,847 | +7.92% | 44,253 | - | +15.1% | - | - |
| 05/17 | 1,695 | 1,729 | 1,678 | 1,712 | +1% | 14,751 | - | +7.25% | - | - |
| 05/16 | 1,686 | 1,695 | 1,686 | 1,695 | +0.5% | 5,310 | - | +6.46% | - | - |
| 05/15 | 1,695 | 1,712 | 1,663 | 1,686 | +1.53% | 25,372 | - | +6.06% | - | - |
| 05/14 | 1,542 | 1,669 | 1,541 | 1,661 | +7.69% | 64,904 | - | +4.39% | - | - |
| 05/13 | 1,559 | 1,559 | 1,534 | 1,542 | +0.11% | 2,360 | - | -3.31% | - | - |
| 05/10 | 1,549 | 1,549 | 1,517 | 1,541 | -0.22% | 4,130 | - | -3.95% | - | - |
| 05/09 | 1,559 | 1,559 | 1,544 | 1,544 | +0.11% | 4,130 | - | -4.28% | - | - |
| 05/08 | 1,476 | 1,542 | 1,476 | 1,542 | +4.6% | 21,241 | - | -4.74% | - | - |
| 05/07 | 1,493 | 1,493 | 1,474 | 1,474 | -3.87% | 5,310 | - | -9.04% | - | - |
| 05/02 | 1,593 | 1,593 | 1,534 | 1,534 | -3.93% | 5,310 | - | -5.67% | - | - |
| 05/01 | 1,627 | 1,627 | 1,597 | 1,597 | -2.08% | 18,291 | - | -2.41% | - | - |
| 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% | - | - |
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。
