石山Gateway HD（7708）の株価チャート
2003/04/03～2003/08/27
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 |
| 08/27 | 827 | 827 | 752 | 780 | +23.26% | 443,710 | - | +39.46% | - | - |
| 08/25 | 632 | 632 | 632 | 632 | +12% | 12,391 | - | +15.21% | - | - |
| 08/22 | 563 | 565 | 550 | 565 | -0.36% | 19,766 | - | +3.43% | - | - |
| 08/21 | 576 | 576 | 553 | 567 | -2.11% | 24,929 | - | +3.8% | - | - |
| 08/20 | 577 | 583 | 550 | 579 | +0.71% | 40,270 | - | +6.03% | - | - |
| 08/19 | 576 | 583 | 569 | 575 | +1.07% | 29,650 | - | +5.1% | - | - |
| 08/18 | 573 | 581 | 569 | 569 | +0.48% | 25,962 | - | +3.79% | - | - |
| 08/15 | 569 | 600 | 566 | 566 | 0% | 42,040 | - | +3.11% | - | - |
| 08/14 | 538 | 566 | 531 | 566 | +5.16% | 22,864 | - | +3.11% | - | - |
| 08/13 | 537 | 540 | 533 | 538 | +1.15% | 11,506 | - | -1.95% | - | - |
| 08/12 | 529 | 536 | 523 | 532 | -1.26% | 11,801 | - | -3.42% | - | - |
| 08/11 | 524 | 542 | 522 | 539 | +2.05% | 19,766 | - | -2.72% | - | - |
| 08/08 | 532 | 532 | 524 | 528 | -0.13% | 10,621 | - | -4.85% | - | - |
| 08/07 | 533 | 533 | 525 | 529 | -1.27% | 7,080 | - | -4.9% | - | - |
| 08/06 | 528 | 536 | 526 | 536 | 0% | 7,671 | - | -4.02% | - | - |
| 08/05 | 536 | 536 | 529 | 536 | 0% | 6,638 | - | -4.02% | - | - |
| 08/04 | 542 | 542 | 527 | 536 | +0.64% | 14,308 | - | -4.19% | - | - |
| 08/01 | 541 | 541 | 527 | 532 | -1.88% | 21,831 | - | -4.97% | - | - |
| 07/31 | 549 | 559 | 536 | 542 | -1.23% | 13,276 | - | -3.15% | - | - |
| 07/30 | 542 | 555 | 542 | 549 | +1.25% | 8,851 | - | -1.77% | - | - |
| 07/29 | 536 | 542 | 536 | 542 | +1.27% | 14,751 | - | -2.98% | - | - |
| 07/28 | 532 | 541 | 531 | 536 | -0.25% | 12,981 | - | -4.19% | - | - |
| 07/25 | 532 | 540 | 529 | 537 | +0.76% | 12,833 | - | -3.95% | - | - |
| 07/24 | 535 | 542 | 531 | 533 | -1.26% | 15,931 | - | -4.85% | - | - |
| 07/23 | 528 | 556 | 528 | 540 | +1.92% | 19,914 | - | -3.64% | - | - |
| 07/22 | 544 | 544 | 529 | 529 | -4.05% | 27,584 | - | -5.62% | - | - |
| 07/18 | 544 | 563 | 544 | 552 | -1.93% | 9,736 | - | -1.64% | - | - |
| 07/17 | 569 | 569 | 546 | 563 | +0.36% | 13,866 | - | -0.06% | - | - |
| 07/16 | 586 | 586 | 558 | 561 | -6.45% | 32,747 | - | -0.6% | - | - |
| 07/15 | 608 | 608 | 593 | 599 | -1.56% | 19,471 | - | +5.69% | - | - |
| 07/14 | 610 | 610 | 597 | 609 | +3.22% | 28,027 | - | +7.37% | - | - |
| 07/11 | 563 | 590 | 559 | 590 | +2.35% | 31,125 | - | +4.2% | - | - |
| 07/10 | 576 | 588 | 569 | 576 | +1.19% | 15,489 | - | +2.17% | - | - |
| 07/09 | 582 | 583 | 569 | 569 | -3.34% | 30,240 | - | +1.33% | - | - |
| 07/08 | 607 | 610 | 576 | 589 | -1.14% | 27,437 | - | +5.2% | - | - |
| 07/07 | 610 | 624 | 572 | 596 | +4.64% | 78,475 | - | +6.98% | - | - |
| 07/04 | 563 | 569 | 542 | 569 | +1.2% | 20,356 | - | +2.98% | - | - |
| 07/03 | 580 | 583 | 553 | 563 | +0.61% | 14,603 | - | +1.93% | - | - |
| 07/02 | 543 | 566 | 542 | 559 | +2.1% | 34,075 | - | +1.5% | - | - |
| 07/01 | 565 | 565 | 541 | 548 | -0.74% | 25,814 | - | -0.41% | - | - |
| 06/30 | 569 | 576 | 538 | 552 | -1.81% | 25,519 | - | +0.33% | - | - |
| 06/27 | 542 | 597 | 536 | 562 | +6.28% | 44,105 | - | +2.18% | - | - |
| 06/26 | 529 | 536 | 522 | 529 | +0.65% | 11,948 | - | -3.68% | - | - |
| 06/25 | 536 | 536 | 522 | 525 | -1.9% | 26,699 | - | -4.82% | - | - |
| 06/24 | 536 | 539 | 529 | 536 | -2.35% | 19,176 | - | -3.68% | - | - |
| 06/23 | 556 | 556 | 538 | 548 | -0.61% | 11,948 | - | -1.54% | - | - |
| 06/20 | 536 | 552 | 536 | 552 | +2.13% | 10,916 | - | -0.57% | - | - |
| 06/19 | 544 | 556 | 531 | 540 | -2.09% | 29,059 | - | -2.12% | - | - |
| 06/18 | 537 | 562 | 537 | 552 | +0.25% | 13,423 | - | +0.51% | - | - |
| 06/17 | 563 | 563 | 542 | 550 | +1.5% | 23,454 | - | +1.19% | - | - |
| 06/16 | 567 | 567 | 534 | 542 | -8.78% | 54,726 | - | +0.62% | - | - |
| 06/13 | 576 | 609 | 569 | 595 | +0.8% | 23,454 | - | +11.34% | - | - |
| 06/12 | 624 | 624 | 590 | 590 | -5.43% | 30,977 | - | +11.91% | - | - |
| 06/11 | 630 | 637 | 599 | 624 | +2% | 64,757 | - | +19.94% | - | - |
| 06/10 | 617 | 660 | 597 | 611 | +3.09% | 138,954 | - | +18.05% | - | - |
| 06/09 | 549 | 593 | 534 | 593 | +12.9% | 125,531 | - | +15.18% | - | - |
| 06/06 | 536 | 539 | 521 | 525 | -0.64% | 42,778 | - | +2.41% | - | - |
| 06/05 | 508 | 529 | 505 | 529 | +4.14% | 41,450 | - | +2.68% | - | - |
| 06/04 | 515 | 515 | 502 | 508 | -1.45% | 20,061 | - | -1.41% | - | - |
| 06/03 | 500 | 519 | 500 | 515 | -0.65% | 14,603 | - | -0.34% | - | - |
| 06/02 | 529 | 529 | 508 | 519 | -4.38% | 45,876 | - | -0.27% | - | - |
| 05/30 | 532 | 555 | 527 | 542 | +4.44% | 37,320 | - | +3.9% | - | - |
| 05/29 | 542 | 542 | 515 | 519 | -4.13% | 32,305 | - | -0.71% | - | - |
| 05/28 | 548 | 548 | 529 | 542 | -1.36% | 13,128 | - | +2.78% | - | - |
| 05/27 | 549 | 561 | 537 | 549 | +1.63% | 21,979 | - | +3.41% | - | - |
| 05/26 | 529 | 556 | 527 | 540 | -2.8% | 24,487 | - | +1.37% | - | - |
| 05/23 | 576 | 583 | 542 | 556 | -5.64% | 41,303 | - | +4.1% | - | - |
| 05/22 | 622 | 637 | 563 | 589 | -6.36% | 112,550 | - | +9.91% | - | - |
| 05/21 | 629 | 629 | 629 | 629 | +12.08% | 18,144 | - | +17.37% | - | - |
| 05/20 | 481 | 561 | 475 | 561 | +13.74% | 22,422 | - | +4.92% | - | - |
| 05/19 | 494 | 494 | 447 | 494 | +1.25% | 41,598 | - | -8.1% | - | - |
| 05/16 | 468 | 487 | 468 | 487 | +7.47% | 60,332 | - | -10.23% | - | - |
| 05/15 | 444 | 462 | 442 | 454 | +3.72% | 30,092 | - | -17.09% | - | - |
| 05/14 | 426 | 439 | 425 | 437 | +4.03% | 32,747 | - | -21.07% | - | - |
| 05/13 | 420 | 420 | 411 | 420 | 0% | 34,812 | - | -25.21% | - | - |
| 05/12 | 433 | 435 | 408 | 420 | -1.43% | 37,615 | - | -26.13% | - | - |
| 05/09 | 418 | 434 | 408 | 426 | +1.45% | 51,038 | - | -25.71% | - | - |
| 05/08 | 418 | 433 | 418 | 420 | -24.11% | 171,702 | - | -27.28% | - | - |
| 05/06 | 536 | 556 | 533 | 554 | +2.13% | 26,257 | - | -5% | - | - |
| 05/02 | 553 | 553 | 539 | 542 | -1.48% | 8,556 | - | -6.97% | - | - |
| 05/01 | 559 | 559 | 542 | 550 | -2.64% | 12,391 | - | -5.74% | - | - |
| 04/30 | 539 | 568 | 529 | 565 | +4.64% | 16,079 | - | -3.02% | - | - |
| 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% | - | - |
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。
