石山Gateway HD（7708）の株価チャート

2003/01/17

2002/08/19～2003/01/17

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
2003
01/17	854	875	759	780	0%	84,818	-	+46.54%	-	-
01/16	814	814	732	780	-1.71%	113,878	-	+49.35%	-	-
01/15	834	834	773	793	+13.59%	219,052	-	+54.61%	-	-
01/14	647	698	637	698	+11.35%	49,711	-	+38.54%	-	-
01/10	623	645	609	627	+7.68%	114,615	-	+25.67%	-	-
01/09	528	582	527	582	+13.18%	32,305	-	+17.88%	-	-
01/08	481	515	479	515	+3.97%	13,276	-	+5.01%	-	-
01/07	524	524	488	495	-3.05%	13,276	-	+1.2%	-	-
01/06	517	542	510	510	0%	14,456	-	+4.61%	-	-
2002
12/30	488	519	488	510	+7.57%	11,358	-	+5.04%	-	-
12/27	485	485	462	475	-1.82%	9,736	-	-2.16%	-	-
12/26	475	483	468	483	+3.78%	6,933	-	-0.13%	-	-
12/25	457	475	457	466	+2.54%	6,490	-	-3.38%	-	-
12/24	449	475	449	454	+1.52%	6,490	-	-5.57%	-	-
12/20	441	454	437	447	+2.33%	6,195	-	-7.36%	-	-
12/19	414	437	409	437	+0.62%	9,146	-	-9.84%	-	-
12/18	454	454	435	435	-5.04%	15,784	-	-10.95%	-	-
12/17	477	477	458	458	-2.17%	5,605	-	-6.61%	-	-
12/16	464	468	461	468	0%	2,803	-	-4.73%	-	-
12/13	485	485	462	468	-2.4%	7,818	-	-4.93%	-	-
12/12	478	481	464	479	-0.42%	7,376	-	-3.17%	-	-
12/11	481	487	475	481	+1.87%	7,966	-	-3.15%	-	-
12/10	467	487	466	473	-3.46%	14,751	-	-5.69%	-	-
12/09	500	508	476	489	-2.96%	9,736	-	-3.27%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2002/08/19～2003/01/17

株価推移

開示資料

決算

株式

チャート