石山Gateway HD（7708）の株価チャート
2002/11/27～2003/04/28
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 |
| 04/28 | 549 | 549 | 525 | 540 | -3.74% | 14,013 | - | -7% | - | - |
| 04/25 | 566 | 569 | 553 | 561 | -2.93% | 10,031 | - | -3.55% | - | - |
| 04/24 | 580 | 590 | 569 | 578 | 0% | 9,736 | - | -0.47% | - | - |
| 04/23 | 574 | 578 | 557 | 578 | +1.07% | 16,079 | - | -0.47% | - | - |
| 04/22 | 597 | 597 | 563 | 572 | -7.25% | 23,454 | - | -1.52% | - | - |
| 04/21 | 651 | 651 | 597 | 617 | -4.21% | 33,190 | - | +6.18% | - | - |
| 04/18 | 569 | 644 | 569 | 644 | +11.76% | 36,730 | - | +11.04% | - | - |
| 04/17 | 580 | 580 | 563 | 576 | -1.05% | 14,161 | - | -0.31% | - | - |
| 04/16 | 576 | 582 | 570 | 582 | -1.26% | 13,718 | - | +0.75% | - | - |
| 04/15 | 597 | 608 | 571 | 590 | -1.14% | 17,111 | - | +2.22% | - | - |
| 04/14 | 603 | 609 | 583 | 597 | -1.68% | 25,962 | - | +3.57% | - | - |
| 04/11 | 609 | 610 | 583 | 607 | -1.54% | 12,391 | - | +5.15% | - | - |
| 04/10 | 625 | 626 | 597 | 616 | -2.15% | 15,784 | - | +6.25% | - | - |
| 04/09 | 590 | 630 | 590 | 630 | +6.17% | 37,615 | - | +8.4% | - | - |
| 04/08 | 616 | 620 | 583 | 593 | -4.68% | 23,454 | - | +2.63% | - | - |
| 04/07 | 635 | 636 | 610 | 622 | -5.17% | 30,830 | - | +7.48% | - | - |
| 04/04 | 644 | 664 | 619 | 656 | +10% | 92,046 | - | +13.34% | - | - |
| 04/03 | 549 | 597 | 549 | 597 | +12.82% | 67,117 | - | +3.21% | - | - |
| 04/02 | 536 | 549 | 519 | 529 | -1.27% | 8,556 | - | -8.83% | - | - |
| 04/01 | 518 | 540 | 518 | 536 | 0% | 8,703 | - | -8.3% | - | - |
| 03/31 | 525 | 536 | 522 | 536 | -3.07% | 12,538 | - | -8.3% | - | - |
| 03/28 | 559 | 559 | 540 | 553 | -1.81% | 9,736 | - | -5.23% | - | - |
| 03/27 | 529 | 563 | 513 | 563 | +6.41% | 20,799 | - | -3.32% | - | - |
| 03/26 | 529 | 532 | 522 | 529 | +1.3% | 14,899 | - | -9.3% | - | - |
| 03/25 | 542 | 542 | 510 | 522 | -6.1% | 40,713 | - | -11.68% | - | - |
| 03/24 | 557 | 576 | 546 | 556 | 0% | 14,308 | - | -7.35% | - | - |
| 03/20 | 556 | 563 | 544 | 556 | -1.44% | 9,588 | - | -8.72% | - | - |
| 03/19 | 578 | 578 | 542 | 564 | -3.03% | 15,489 | - | -9.03% | - | - |
| 03/18 | 569 | 595 | 569 | 582 | +3.37% | 17,701 | - | -7.53% | - | - |
| 03/17 | 566 | 583 | 556 | 563 | -8.29% | 16,816 | - | -11.94% | - | - |
| 03/14 | 611 | 623 | 603 | 614 | +3.43% | 16,226 | - | -5.9% | - | - |
| 03/13 | 603 | 614 | 585 | 593 | +2.34% | 19,471 | - | -10.67% | - | - |
| 03/12 | 553 | 593 | 553 | 580 | +8.23% | 8,261 | - | -14.38% | - | - |
| 03/11 | 525 | 563 | 516 | 536 | -5.39% | 18,734 | - | -22.5% | - | - |
| 03/10 | 611 | 611 | 566 | 566 | -10.7% | 30,535 | - | -19.59% | - | - |
| 03/07 | 654 | 658 | 620 | 634 | -6.31% | 34,370 | - | -11.47% | - | - |
| 03/06 | 643 | 691 | 610 | 677 | +6.17% | 41,008 | - | -6.94% | - | - |
| 03/05 | 562 | 637 | 555 | 637 | +11.9% | 28,764 | - | -13.77% | - | - |
| 03/04 | 576 | 583 | 563 | 569 | -5.62% | 30,830 | - | -24.17% | - | - |
| 03/03 | 630 | 630 | 590 | 603 | -4.2% | 22,864 | - | -21.03% | - | - |
| 02/28 | 610 | 634 | 610 | 630 | 0% | 25,077 | - | -18.74% | - | - |
| 02/27 | 651 | 651 | 619 | 630 | -3.23% | 32,305 | - | -19.15% | - | - |
| 02/26 | 658 | 685 | 630 | 651 | +6.31% | 79,803 | - | -16.99% | - | - |
| 02/25 | 599 | 612 | 583 | 612 | +12.45% | 73,460 | - | -22.12% | - | - |
| 02/24 | 519 | 556 | 519 | 544 | +8.37% | 34,960 | - | -31.35% | - | - |
| 02/21 | 488 | 515 | 481 | 502 | -8.29% | 128,186 | - | -37.44% | - | - |
| 02/20 | 556 | 576 | 541 | 548 | -4.72% | 81,721 | - | -32.71% | - | - |
| 02/19 | 536 | 610 | 536 | 575 | -22.2% | 270,386 | - | -29.89% | - | - |
| 02/17 | 746 | 773 | 712 | 739 | -0.91% | 40,565 | - | -10.11% | - | - |
| 02/14 | 746 | 773 | 725 | 746 | -4.35% | 56,791 | - | -8.61% | - | - |
| 02/13 | 814 | 827 | 766 | 780 | -5.74% | 42,925 | - | -3.39% | - | - |
| 02/12 | 780 | 861 | 780 | 827 | +6.09% | 64,167 | - | +4.03% | - | - |
| 02/10 | 807 | 834 | 759 | 780 | -8% | 73,165 | - | -0.43% | - | - |
| 02/07 | 881 | 908 | 827 | 847 | -3.85% | 74,493 | - | +9.77% | - | - |
| 02/06 | 908 | 908 | 854 | 881 | -2.99% | 70,805 | - | +16.42% | - | - |
| 02/05 | 942 | 942 | 895 | 908 | -2.9% | 58,119 | - | +22.59% | - | - |
| 02/04 | 922 | 949 | 888 | 936 | +0.73% | 134,677 | - | +29.4% | - | - |
| 02/03 | 847 | 936 | 814 | 929 | +8.73% | 101,339 | - | +31.92% | - | - |
| 01/31 | 793 | 861 | 793 | 854 | -0.79% | 97,062 | - | +24.7% | - | - |
| 01/30 | 915 | 949 | 807 | 861 | -5.93% | 126,711 | - | +28.89% | - | - |
| 01/29 | 976 | 1,024 | 881 | 915 | -5.59% | 218,462 | - | +40.58% | - | - |
| 01/28 | 949 | 1,003 | 929 | 969 | +2.14% | 241,031 | - | +53.15% | - | - |
| 01/27 | 868 | 949 | 868 | 949 | +6.06% | 85,113 | - | +54.83% | - | - |
| 01/24 | 902 | 949 | 861 | 895 | +3.94% | 121,991 | - | +50.65% | - | - |
| 01/23 | 719 | 875 | 719 | 861 | +16.51% | 129,956 | - | +49.21% | - | - |
| 01/22 | 759 | 773 | 719 | 739 | -1.8% | 25,224 | - | +31.48% | - | - |
| 01/21 | 685 | 773 | 678 | 752 | +5.71% | 35,255 | - | +36.57% | - | - |
| 01/20 | 712 | 739 | 691 | 712 | -8.7% | 66,970 | - | +31.57% | - | - |
| 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% | - | - |
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。
