石山Gateway HD（7708）の株価チャート
2002/07/16～2002/12/06
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 |
| 12/06 | 517 | 517 | 499 | 504 | -5.58% | 28,912 | - | -0.52% | - | - |
| 12/05 | 529 | 535 | 508 | 534 | -1.38% | 30,682 | - | +5.16% | - | - |
| 12/04 | 567 | 573 | 536 | 542 | -6% | 19,619 | - | +6.42% | - | - |
| 12/03 | 576 | 614 | 566 | 576 | +3.66% | 37,615 | - | +12.77% | - | - |
| 12/02 | 509 | 556 | 508 | 556 | +9.33% | 21,831 | - | +8.57% | - | - |
| 11/29 | 501 | 508 | 478 | 508 | +2.74% | 9,293 | - | -1.08% | - | - |
| 11/28 | 485 | 505 | 475 | 495 | +2.82% | 27,584 | - | -4.09% | - | - |
| 11/27 | 475 | 481 | 461 | 481 | +1.43% | 18,734 | - | -7.08% | - | - |
| 11/26 | 462 | 475 | 461 | 475 | +3.55% | 26,699 | - | -9.26% | - | - |
| 11/25 | 488 | 488 | 458 | 458 | -6.11% | 21,094 | - | -13.53% | - | - |
| 11/22 | 481 | 488 | 475 | 488 | +7.46% | 18,439 | - | -9.11% | - | - |
| 11/21 | 420 | 454 | 420 | 454 | +8.06% | 23,159 | - | -16.2% | - | - |
| 11/20 | 441 | 441 | 420 | 420 | -7.46% | 29,207 | - | -23.58% | - | - |
| 11/19 | 468 | 468 | 424 | 454 | -7.59% | 23,602 | - | -18.6% | - | - |
| 11/18 | 502 | 507 | 481 | 491 | -3.33% | 6,490 | - | -13.01% | - | - |
| 11/15 | 488 | 529 | 488 | 508 | +2.74% | 5,163 | - | -10.49% | - | - |
| 11/14 | 475 | 495 | 473 | 495 | 0% | 5,163 | - | -13.03% | - | - |
| 11/13 | 481 | 495 | 475 | 495 | +1.39% | 5,015 | - | -13.18% | - | - |
| 11/12 | 475 | 488 | 471 | 488 | -1.23% | 13,423 | - | -14.37% | - | - |
| 11/11 | 515 | 515 | 485 | 494 | -7.72% | 13,423 | - | -13.6% | - | - |
| 11/08 | 542 | 546 | 529 | 536 | 0% | 5,015 | - | -6.86% | - | - |
| 11/07 | 563 | 563 | 536 | 536 | -7.06% | 20,209 | - | -7.18% | - | - |
| 11/06 | 610 | 620 | 576 | 576 | -1.73% | 17,701 | - | -0.48% | - | - |
| 11/05 | 536 | 586 | 536 | 586 | +13.07% | 20,209 | - | +1.1% | - | - |
| 11/01 | 542 | 542 | 508 | 519 | -3.77% | 19,029 | - | -10.89% | - | - |
| 10/31 | 549 | 556 | 539 | 539 | -1.85% | 12,243 | - | -8.19% | - | - |
| 10/30 | 593 | 593 | 549 | 549 | -7.43% | 18,439 | - | -7.09% | - | - |
| 10/29 | 597 | 597 | 569 | 593 | -1.69% | 10,768 | - | -0.31% | - | - |
| 10/28 | 622 | 622 | 595 | 603 | +1.48% | 2,065 | - | +0.56% | - | - |
| 10/25 | 532 | 601 | 532 | 595 | +6.3% | 7,523 | - | -1.4% | - | - |
| 10/24 | 563 | 566 | 542 | 559 | -0.6% | 11,801 | - | -7.71% | - | - |
| 10/23 | 576 | 590 | 563 | 563 | -7.78% | 28,912 | - | -7.91% | - | - |
| 10/22 | 634 | 634 | 598 | 610 | -3.74% | 22,864 | - | -0.79% | - | - |
| 10/21 | 639 | 644 | 627 | 634 | -0.74% | 9,146 | - | +2.57% | - | - |
| 10/18 | 622 | 641 | 617 | 639 | +2.84% | 6,048 | - | +3.17% | - | - |
| 10/17 | 607 | 627 | 607 | 621 | -2.45% | 6,343 | - | 0% | - | - |
| 10/16 | 648 | 658 | 617 | 637 | -0.63% | 21,979 | - | +2.01% | - | - |
| 10/15 | 643 | 643 | 630 | 641 | +3.96% | 7,080 | - | +2.34% | - | - |
| 10/11 | 603 | 616 | 600 | 616 | +6.94% | 16,079 | - | -1.72% | - | - |
| 10/10 | 534 | 576 | 527 | 576 | +7.87% | 16,374 | - | -8.53% | - | - |
| 10/09 | 515 | 534 | 515 | 534 | +3.68% | 10,326 | - | -15.87% | - | - |
| 10/08 | 471 | 515 | 471 | 515 | +4.11% | 11,063 | - | -19.87% | - | - |
| 10/07 | 542 | 542 | 475 | 495 | -8.75% | 23,012 | - | -23.75% | - | - |
| 10/04 | 542 | 556 | 542 | 542 | -3.73% | 11,948 | - | -16.95% | - | - |
| 10/03 | 576 | 576 | 529 | 563 | -3.71% | 15,931 | - | -14.38% | - | - |
| 10/02 | 601 | 607 | 576 | 585 | +0.94% | 7,523 | - | -11.76% | - | - |
| 10/01 | 590 | 590 | 569 | 580 | -4.58% | 21,241 | - | -13.36% | - | - |
| 09/30 | 618 | 630 | 607 | 607 | -3.55% | 14,751 | - | -9.74% | - | - |
| 09/27 | 630 | 630 | 614 | 630 | -2.11% | 23,307 | - | -6.97% | - | - |
| 09/26 | 637 | 651 | 624 | 643 | +0.85% | 12,096 | - | -5.25% | - | - |
| 09/25 | 664 | 666 | 637 | 638 | -3.98% | 6,785 | - | -6.6% | - | - |
| 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% | - | - |
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。
