石山Gateway HD（7708）の株価チャート
2002/05/02～2002/09/24
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 |
| 09/24 | 698 | 698 | 651 | 664 | -4.85% | 25,962 | - | -3.72% | - | - |
| 09/20 | 698 | 698 | 678 | 698 | +0.98% | 14,751 | - | -0.25% | - | - |
| 09/19 | 678 | 698 | 671 | 691 | +3.03% | 32,895 | - | -2.88% | - | - |
| 09/18 | 671 | 685 | 664 | 671 | 0% | 42,040 | - | -7.17% | - | - |
| 09/17 | 671 | 673 | 664 | 671 | +0.51% | 19,766 | - | -8.44% | - | - |
| 09/13 | 664 | 691 | 658 | 668 | -2.48% | 19,619 | - | -10.13% | - | - |
| 09/12 | 664 | 685 | 658 | 685 | +1.51% | 18,586 | - | -9.91% | - | - |
| 09/11 | 678 | 685 | 663 | 675 | +0.51% | 15,194 | - | -13.41% | - | - |
| 09/10 | 712 | 719 | 671 | 671 | -2.94% | 56,349 | - | -15.9% | - | - |
| 09/09 | 712 | 712 | 664 | 691 | 0% | 34,075 | - | -15.36% | - | - |
| 09/06 | 671 | 705 | 637 | 691 | +3.03% | 67,707 | - | -17.29% | - | - |
| 09/05 | 691 | 786 | 671 | 671 | -2.94% | 93,079 | - | -21.69% | - | - |
| 09/04 | 664 | 691 | 638 | 691 | -2.86% | 111,813 | - | -21.33% | - | - |
| 09/03 | 786 | 868 | 691 | 712 | -2.78% | 318,179 | - | -21.17% | - | - |
| 09/02 | 732 | 732 | 732 | 732 | +10.2% | 64,904 | - | -20.68% | - | - |
| 08/30 | 603 | 664 | 603 | 664 | +11.36% | 217,577 | - | -29.47% | - | - |
| 08/29 | 644 | 655 | 597 | 597 | -9% | 79,065 | - | -38.31% | - | - |
| 08/28 | 691 | 691 | 651 | 656 | -6.12% | 44,696 | - | -34.31% | - | - |
| 08/27 | 719 | 739 | 698 | 698 | -2.83% | 52,071 | - | -32.01% | - | - |
| 08/26 | 712 | 732 | 705 | 719 | +2.91% | 42,040 | - | -31.89% | - | - |
| 08/23 | 719 | 752 | 685 | 698 | +0.98% | 44,253 | - | -35.41% | - | - |
| 08/22 | 666 | 732 | 666 | 691 | +0.99% | 26,699 | - | -37.7% | - | - |
| 08/21 | 732 | 732 | 664 | 685 | -9.01% | 27,142 | - | -39.78% | - | - |
| 08/20 | 786 | 786 | 746 | 752 | -7.5% | 7,080 | - | -35.3% | - | - |
| 08/19 | 902 | 902 | 814 | 814 | -11.11% | 6,785 | - | -31.47% | - | - |
| 08/16 | 976 | 976 | 915 | 915 | -6.9% | 2,803 | - | -24.24% | - | - |
| 08/15 | 990 | 990 | 983 | 983 | 0% | 885 | - | -19.76% | - | - |
| 08/14 | 915 | 983 | 908 | 983 | +7.41% | 4,425 | - | -20.66% | - | - |
| 08/13 | 929 | 929 | 915 | 915 | -1.46% | 3,835 | - | -26.96% | - | - |
| 08/12 | 1,051 | 1,051 | 929 | 929 | -14.91% | 3,835 | - | -26.99% | - | - |
| 08/09 | 1,152 | 1,152 | 1,091 | 1,091 | -5.29% | 738 | - | -15.46% | - | - |
| 08/08 | 1,132 | 1,152 | 1,085 | 1,152 | 0% | 2,065 | - | -11.35% | - | - |
| 08/07 | 1,152 | 1,159 | 1,152 | 1,152 | 0% | 1,180 | - | -11.96% | - | - |
| 08/06 | 1,152 | 1,152 | 1,152 | 1,152 | -0.58% | 885 | - | -12.63% | - | - |
| 08/05 | 1,159 | 1,159 | 1,159 | 1,159 | -5% | 148 | - | -12.84% | - | - |
| 08/02 | 1,186 | 1,220 | 1,173 | 1,220 | 0% | 885 | - | -9.07% | - | - |
| 08/01 | 1,288 | 1,288 | 1,220 | 1,220 | -5.26% | 590 | - | -9.81% | - | - |
| 07/31 | 1,220 | 1,288 | 1,220 | 1,288 | +6.74% | 1,328 | - | -5.71% | - | - |
| 07/30 | 1,227 | 1,234 | 1,152 | 1,207 | +0.56% | 4,720 | - | -12.24% | - | - |
| 07/29 | 1,288 | 1,288 | 1,200 | 1,200 | -8.29% | 4,278 | - | -13.55% | - | - |
| 07/26 | 1,342 | 1,342 | 1,308 | 1,308 | -3.5% | 2,508 | - | -6.74% | - | - |
| 07/25 | 1,403 | 1,410 | 1,356 | 1,356 | -2.44% | 885 | - | -3.98% | - | - |
| 07/24 | 1,403 | 1,403 | 1,390 | 1,390 | 0% | 1,328 | - | -2.06% | - | - |
| 07/23 | 1,336 | 1,390 | 1,336 | 1,390 | +1.99% | 443 | - | -2.75% | - | - |
| 07/22 | 1,315 | 1,363 | 1,315 | 1,363 | -5.19% | 1,475 | - | -5.31% | - | - |
| 07/19 | 1,363 | 1,437 | 1,356 | 1,437 | +6% | 4,278 | - | -0.88% | - | - |
| 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% | - | - |
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。
